13,241€
0,63%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,17 | 13,38 | 12,44 | 13,24 | 0,63% | 400,00 |
| 18.04.2024 | 12,94 | 13,45 | 12,85 | 13,16 | 1,65% | - |
| 17.04.2024 | 12,51 | 13,09 | 12,40 | 12,95 | 3,54% | - |
| 16.04.2024 | 12,19 | 12,59 | 11,97 | 12,50 | 2,60% | 72,00 |
| 15.04.2024 | 12,23 | 12,65 | 12,14 | 12,19 | -1,52% | 700,00 |
| 12.04.2024 | 12,70 | 12,85 | 12,24 | 12,37 | -2,52% | 397,00 |
| 11.04.2024 | 12,52 | 12,80 | 12,38 | 12,69 | 1,45% | 160,00 |
| 10.04.2024 | 12,86 | 13,31 | 12,39 | 12,51 | -2,67% | 250,00 |
| 09.04.2024 | 12,81 | 12,95 | 12,78 | 12,85 | 0,32% | - |
| 08.04.2024 | 12,68 | 12,97 | 12,66 | 12,81 | 1,09% | - |
| 05.04.2024 | 12,82 | 12,89 | 12,65 | 12,68 | -0,90% | 800,00 |
| 04.04.2024 | 13,08 | 13,20 | 12,70 | 12,79 | -2,13% | 500,00 |
| 03.04.2024 | 13,38 | 13,42 | 12,98 | 13,07 | -2,34% | - |
| 02.04.2024 | 14,33 | 14,35 | 13,35 | 13,38 | -5,57% | 26,00 |
| 28.03.2024 | 14,11 | 14,33 | 14,01 | 14,17 | 0,35% | 1.000,00 |
| 27.03.2024 | 13,79 | 14,13 | 13,72 | 14,12 | 2,46% | 342,00 |
| 26.03.2024 | 13,78 | 13,93 | 13,72 | 13,78 | 0,11% | - |
| 25.03.2024 | 13,63 | 13,78 | 13,50 | 13,77 | 0,96% | - |
| 22.03.2024 | 13,57 | 13,77 | 13,54 | 13,64 | 0,45% | - |
| 21.03.2024 | 13,33 | 13,63 | 13,33 | 13,58 | 1,80% | - |
| 20.03.2024 | 12,86 | 13,35 | 12,83 | 13,34 | 3,73% | 3.450,00 |
| 19.03.2024 | 12,96 | 13,01 | 12,80 | 12,86 | -0,89% | 4,00 |
| 18.03.2024 | 12,81 | 13,03 | 12,69 | 12,97 | 1,36% | - |
| 15.03.2024 | 12,84 | 13,00 | 12,75 | 12,80 | -0,27% | - |
| 14.03.2024 | 12,80 | 12,89 | 12,63 | 12,83 | 0,55% | 2.650,00 |
| 13.03.2024 | 12,76 | 12,95 | 12,68 | 12,76 | 0,01% | 36,00 |
| 12.03.2024 | 13,41 | 13,47 | 12,65 | 12,76 | -4,78% | 10.950,00 |
| 11.03.2024 | 13,42 | 13,47 | 13,21 | 13,40 | -0,13% | - |
| 08.03.2024 | 13,58 | 13,82 | 13,41 | 13,42 | -1,22% | - |
| 07.03.2024 | 13,63 | 13,75 | 13,53 | 13,59 | -0,28% | - |
| 06.03.2024 | 13,47 | 13,74 | 13,43 | 13,63 | 0,79% | - |
| 05.03.2024 | 13,67 | 13,88 | 13,16 | 13,52 | -1,25% | 1.045,00 |
| 04.03.2024 | 14,40 | 14,86 | 13,64 | 13,69 | -5,19% | 600,00 |
| 01.03.2024 | 14,47 | 14,64 | 14,22 | 14,44 | -0,39% | 16,00 |
| 29.02.2024 | 14,24 | 14,57 | 14,16 | 14,49 | 1,81% | - |
| 28.02.2024 | 14,31 | 14,41 | 14,14 | 14,24 | -0,59% | 105,00 |
| 27.02.2024 | 14,03 | 14,44 | 13,95 | 14,32 | 1,79% | 1.200,00 |
| 26.02.2024 | 13,95 | 14,26 | 13,90 | 14,07 | 0,47% | 718,00 |
| 23.02.2024 | 14,05 | 14,25 | 13,81 | 14,00 | -0,27% | - |
| 22.02.2024 | 13,69 | 14,12 | 13,66 | 14,04 | 2,56% | 10.050,00 |
| 21.02.2024 | 13,60 | 13,74 | 13,40 | 13,69 | 0,68% | - |
| 20.02.2024 | 13,55 | 13,80 | 13,32 | 13,60 | 0,34% | 3.600,00 |
| 19.02.2024 | 13,60 | 13,94 | 13,38 | 13,55 | -0,38% | 7.325,00 |
| 16.02.2024 | 13,83 | 13,92 | 13,51 | 13,60 | -1,59% | 1.700,00 |
| 15.02.2024 | 13,82 | 14,05 | 13,78 | 13,82 | -0,08% | - |
| 14.02.2024 | 13,65 | 13,95 | 13,63 | 13,83 | 1,27% | - |
| 13.02.2024 | 13,87 | 13,94 | 13,45 | 13,66 | -1,47% | 1.665,00 |
| 12.02.2024 | 13,77 | 14,00 | 13,73 | 13,87 | 0,52% | 2.000,00 |
| 09.02.2024 | 13,85 | 14,07 | 13,65 | 13,79 | -0,53% | 663,00 |
| 08.02.2024 | 13,84 | 13,94 | 13,56 | 13,87 | 0,72% | 1.300,00 |
| 07.02.2024 | 13,85 | 13,94 | 13,67 | 13,77 | -0,56% | 141,00 |
| 06.02.2024 | 13,29 | 13,90 | 13,22 | 13,85 | 4,12% | - |
| 05.02.2024 | 13,48 | 13,50 | 13,16 | 13,30 | -1,25% | - |
| 02.02.2024 | 13,18 | 13,59 | 13,09 | 13,47 | 2,31% | 3.250,00 |
| 01.02.2024 | 13,16 | 13,43 | 12,78 | 13,16 | 0,02% | - |
| 31.01.2024 | 13,39 | 13,53 | 13,14 | 13,16 | -1,74% | 30,00 |
| 30.01.2024 | 13,78 | 13,85 | 13,39 | 13,39 | -2,59% | - |
| 29.01.2024 | 13,89 | 14,24 | 13,67 | 13,75 | -1,21% | 900,00 |
| 26.01.2024 | 14,07 | 14,57 | 13,81 | 13,92 | -1,22% | 120,00 |
| 25.01.2024 | 12,83 | 14,27 | 12,58 | 14,09 | 10,05% | 7.925,00 |
| 24.01.2024 | 12,94 | 13,07 | 12,73 | 12,80 | -1,00% | 18.025,00 |
| 23.01.2024 | 12,90 | 13,31 | 12,78 | 12,93 | 0,30% | 19.600,00 |
| 22.01.2024 | 12,56 | 13,03 | 12,45 | 12,89 | 2,81% | 18.870,00 |
| 19.01.2024 | 12,67 | 12,83 | 12,33 | 12,54 | -0,96% | 72,00 |
| 18.01.2024 | 11,90 | 12,75 | 11,82 | 12,66 | 6,39% | 14.854,00 |
| 17.01.2024 | 12,09 | 12,25 | 11,84 | 11,90 | -1,57% | - |
| 16.01.2024 | 12,14 | 12,14 | 11,77 | 12,09 | -0,33% | 250,00 |
| 15.01.2024 | 12,09 | 12,24 | 11,99 | 12,13 | 0,45% | 32,00 |
| 12.01.2024 | 13,28 | 13,31 | 12,05 | 12,08 | -9,08% | 5.300,00 |
| 11.01.2024 | 13,09 | 13,35 | 13,02 | 13,28 | 1,54% | 10,00 |
| 10.01.2024 | 13,14 | 13,20 | 12,98 | 13,08 | -0,40% | 400,00 |
| 09.01.2024 | 13,31 | 13,38 | 13,02 | 13,14 | -1,21% | 220,00 |
| 08.01.2024 | 12,43 | 13,37 | 12,37 | 13,30 | 7,03% | 703,00 |
| 05.01.2024 | 12,01 | 12,47 | 11,86 | 12,42 | 3,65% | 2.658,00 |
| 04.01.2024 | 11,88 | 12,09 | 11,84 | 11,99 | 1,01% | 150,00 |
| 03.01.2024 | 12,30 | 12,32 | 11,81 | 11,87 | -3,51% | 74,00 |
| 02.01.2024 | 12,61 | 12,61 | 12,22 | 12,30 | -2,40% | 895,00 |
| 29.12.2023 | 12,62 | 12,65 | 12,54 | 12,60 | -0,06% | - |
| 28.12.2023 | 12,61 | 12,71 | 12,46 | 12,61 | 0,11% | 270,00 |
| 27.12.2023 | 13,00 | 13,00 | 12,52 | 12,59 | -3,05% | 21.230,00 |
| 22.12.2023 | 13,03 | 13,10 | 12,27 | 12,99 | -0,23% | 325,00 |
| 21.12.2023 | 12,81 | 13,14 | 12,69 | 13,02 | 1,86% | 50,00 |
| 20.12.2023 | 13,03 | 13,13 | 12,77 | 12,78 | -1,79% | - |
| 19.12.2023 | 13,03 | 13,16 | 12,98 | 13,01 | -0,07% | 1,00 |
| 18.12.2023 | 13,29 | 13,39 | 12,89 | 13,02 | -2,05% | 142,00 |
| 15.12.2023 | 13,26 | 13,48 | 13,20 | 13,30 | 0,21% | 85,00 |
| 14.12.2023 | 12,96 | 13,33 | 12,92 | 13,27 | 2,26% | 960,00 |
| 13.12.2023 | 13,01 | 13,24 | 12,64 | 12,98 | -0,22% | 75,00 |
| 12.12.2023 | 12,74 | 13,14 | 12,67 | 13,00 | 2,06% | 299,00 |
| 11.12.2023 | 12,79 | 12,89 | 12,65 | 12,74 | -0,49% | 130,00 |
| 08.12.2023 | 12,88 | 13,08 | 12,75 | 12,80 | -0,61% | 100,00 |
| 07.12.2023 | 12,52 | 13,12 | 12,46 | 12,88 | 2,91% | 80,00 |
| 06.12.2023 | 12,15 | 12,73 | 12,12 | 12,52 | 2,99% | 1.102,00 |
| 05.12.2023 | 12,31 | 12,32 | 12,03 | 12,16 | -1,19% | 691,00 |
| 04.12.2023 | 11,98 | 12,46 | 11,80 | 12,30 | 3,07% | 1.647,00 |
| 01.12.2023 | 11,39 | 12,00 | 11,34 | 11,94 | 4,69% | 3.230,00 |
| 30.11.2023 | 11,18 | 11,45 | 11,07 | 11,40 | 1,97% | 300,00 |
| 29.11.2023 | 11,04 | 11,44 | 11,02 | 11,18 | 1,21% | 245,00 |
| 28.11.2023 | 11,11 | 11,16 | 10,89 | 11,05 | -0,52% | 23.973,00 |
| 27.11.2023 | 11,23 | 11,31 | 11,04 | 11,11 | -1,10% | - |