Börse:
15,581€
-9,96%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
15,550€
Ask:
15,612€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 16,93 | 17,07 | 14,94 | 15,58 | -9,97% | 9.166,00 |
| 25.11.2021 | 17,44 | 17,61 | 17,05 | 17,30 | -0,32% | 2,00 |
| 24.11.2021 | 17,35 | 17,44 | 17,04 | 17,36 | 0,25% | 325,00 |
| 23.11.2021 | 17,44 | 17,89 | 17,15 | 17,32 | -0,85% | 9.207,00 |
| 22.11.2021 | 17,21 | 17,57 | 16,92 | 17,46 | 2,29% | 799,00 |
| 19.11.2021 | 17,16 | 17,28 | 16,75 | 17,07 | 0,18% | 3.002,00 |
| 18.11.2021 | 17,56 | 17,65 | 16,83 | 17,04 | -2,80% | 2.160,00 |
| 17.11.2021 | 17,55 | 17,72 | 17,30 | 17,53 | -0,04% | 7.753,00 |
| 16.11.2021 | 17,73 | 18,01 | 17,22 | 17,54 | -1,92% | 1.544,00 |
| 15.11.2021 | 17,73 | 17,96 | 17,54 | 17,88 | 0,89% | 6.536,00 |
| 12.11.2021 | 18,71 | 18,78 | 17,53 | 17,73 | -4,84% | 2.786,00 |
| 11.11.2021 | 18,88 | 19,00 | 18,61 | 18,63 | -0,83% | 2.687,00 |
| 10.11.2021 | 19,02 | 19,17 | 18,67 | 18,78 | -2,11% | 3.325,00 |
| 09.11.2021 | 19,09 | 19,25 | 18,74 | 19,19 | 0,02% | 1.255,00 |
| 08.11.2021 | 18,91 | 19,40 | 18,84 | 19,19 | 1,74% | 17.220,00 |
| 05.11.2021 | 17,92 | 19,12 | 17,83 | 18,86 | 5,95% | 1.297,00 |
| 04.11.2021 | 17,86 | 18,05 | 17,64 | 17,80 | 0,25% | 3.018,00 |
| 03.11.2021 | 17,15 | 17,82 | 17,04 | 17,75 | 3,61% | 3.213,00 |
| 02.11.2021 | 17,02 | 17,15 | 16,88 | 17,13 | 0,71% | 308,00 |
| 01.11.2021 | 16,63 | 17,04 | 16,31 | 17,01 | 2,40% | 2.791,00 |
| 29.10.2021 | 16,26 | 16,71 | 16,23 | 16,61 | 1,15% | 16.437,00 |
| 28.10.2021 | 16,48 | 16,55 | 16,20 | 16,43 | 0,21% | 667,00 |
| 27.10.2021 | 16,81 | 16,86 | 16,35 | 16,39 | -1,82% | 1.950,00 |
| 26.10.2021 | 16,63 | 17,08 | 16,56 | 16,69 | 0,89% | 7.012,00 |
| 25.10.2021 | 16,48 | 16,62 | 16,28 | 16,55 | 0,57% | 10.090,00 |
| 22.10.2021 | 17,00 | 17,07 | 16,36 | 16,45 | -3,76% | 2.943,00 |
| 21.10.2021 | 16,72 | 17,18 | 16,69 | 17,10 | 2,08% | 4.120,00 |
| 20.10.2021 | 16,83 | 17,02 | 16,51 | 16,75 | -0,23% | 710,00 |
| 19.10.2021 | 17,10 | 17,19 | 16,74 | 16,79 | -1,74% | 982,00 |
| 18.10.2021 | 17,27 | 17,36 | 17,02 | 17,08 | -0,80% | 85,00 |
| 15.10.2021 | 17,04 | 17,53 | 16,97 | 17,22 | 1,73% | 1.052,00 |
| 14.10.2021 | 17,01 | 17,19 | 16,89 | 16,93 | 0,01% | 705,00 |
| 13.10.2021 | 17,56 | 17,74 | 16,86 | 16,93 | -3,85% | 6.365,00 |
| 12.10.2021 | 17,30 | 17,68 | 17,23 | 17,60 | 1,07% | 8.533,00 |
| 11.10.2021 | 17,33 | 17,72 | 17,15 | 17,42 | 0,40% | 4.290,00 |
| 08.10.2021 | 17,46 | 17,79 | 17,21 | 17,35 | -0,61% | 505,00 |
| 07.10.2021 | 18,01 | 18,08 | 17,39 | 17,45 | -1,83% | 2.125,00 |
| 06.10.2021 | 18,04 | 18,19 | 17,59 | 17,78 | -3,96% | 4.837,00 |
| 05.10.2021 | 18,50 | 18,85 | 18,32 | 18,51 | 0,67% | 605,00 |
| 04.10.2021 | 18,69 | 18,95 | 18,28 | 18,39 | -1,46% | 10.481,00 |
| 01.10.2021 | 17,66 | 18,77 | 17,12 | 18,66 | 5,29% | 12.904,00 |
| 30.09.2021 | 18,27 | 18,30 | 17,59 | 17,73 | -2,21% | 1,00 |
| 29.09.2021 | 18,42 | 18,73 | 18,09 | 18,13 | -1,08% | 156,00 |
| 28.09.2021 | 18,36 | 18,67 | 17,99 | 18,32 | -0,22% | 1.669,00 |
| 27.09.2021 | 18,34 | 18,95 | 18,21 | 18,36 | 0,49% | 6.485,00 |
| 24.09.2021 | 17,76 | 18,46 | 17,61 | 18,28 | 2,61% | 501,00 |
| 23.09.2021 | 17,63 | 18,13 | 17,52 | 17,81 | 1,44% | 4.421,00 |
| 22.09.2021 | 16,85 | 17,64 | 16,84 | 17,56 | 4,16% | 10.251,00 |
| 21.09.2021 | 17,40 | 17,68 | 16,78 | 16,86 | -2,85% | 3.115,00 |
| 20.09.2021 | 16,75 | 17,37 | 16,28 | 17,35 | 3,10% | 2.234,00 |
| 17.09.2021 | 16,91 | 17,28 | 16,66 | 16,83 | -0,44% | 1.695,00 |
| 16.09.2021 | 16,38 | 17,19 | 16,36 | 16,90 | 3,11% | 8.966,00 |
| 15.09.2021 | 16,26 | 16,42 | 15,98 | 16,39 | 0,84% | 2.582,00 |
| 14.09.2021 | 16,36 | 16,58 | 16,13 | 16,26 | -0,61% | 15.052,00 |
| 13.09.2021 | 16,13 | 16,52 | 15,81 | 16,36 | 1,88% | 4.992,00 |
| 10.09.2021 | 17,05 | 17,41 | 16,03 | 16,05 | -5,94% | 6.025,00 |
| 09.09.2021 | 16,13 | 17,43 | 15,94 | 17,07 | 5,54% | 5.410,00 |
| 08.09.2021 | 16,50 | 16,75 | 16,12 | 16,17 | -1,92% | 1.977,00 |
| 07.09.2021 | 16,34 | 16,59 | 16,20 | 16,49 | 0,99% | 3.709,00 |
| 06.09.2021 | 16,37 | 16,77 | 16,15 | 16,33 | 0,14% | 10.101,00 |
| 03.09.2021 | 16,66 | 16,76 | 16,25 | 16,30 | -2,00% | 340,00 |
| 02.09.2021 | 16,62 | 16,83 | 16,43 | 16,64 | 0,30% | 3.502,00 |
| 01.09.2021 | 16,96 | 17,07 | 16,49 | 16,59 | -1,79% | 9,00 |
| 31.08.2021 | 16,57 | 16,95 | 16,39 | 16,89 | 2,04% | 169,00 |
| 30.08.2021 | 17,18 | 17,27 | 16,50 | 16,55 | -3,35% | 1.797,00 |
| 27.08.2021 | 16,95 | 17,32 | 16,89 | 17,13 | 1,25% | 223,00 |
| 26.08.2021 | 17,09 | 17,37 | 16,66 | 16,92 | -1,20% | 9.733,00 |
| 25.08.2021 | 16,88 | 17,21 | 16,54 | 17,12 | 1,49% | 34,00 |
| 24.08.2021 | 16,41 | 17,03 | 16,32 | 16,87 | 3,72% | 627,00 |
| 23.08.2021 | 15,91 | 16,46 | 15,90 | 16,26 | 2,90% | 1.874,00 |
| 20.08.2021 | 16,08 | 16,21 | 15,65 | 15,81 | -1,32% | 2.097,00 |
| 19.08.2021 | 16,44 | 16,44 | 15,73 | 16,02 | -2,06% | 1.001,00 |
| 18.08.2021 | 16,46 | 16,80 | 16,26 | 16,35 | -0,81% | 643,00 |
| 17.08.2021 | 16,62 | 16,71 | 16,30 | 16,49 | -1,73% | 2.941,00 |
| 16.08.2021 | 16,80 | 16,98 | 16,43 | 16,78 | -0,08% | 451,00 |
| 13.08.2021 | 17,40 | 17,47 | 16,75 | 16,79 | -3,51% | 5.646,00 |
| 12.08.2021 | 17,90 | 18,09 | 17,31 | 17,40 | -3,62% | 3.598,00 |
| 11.08.2021 | 17,88 | 18,31 | 17,45 | 18,06 | 1,08% | 4.534,00 |
| 10.08.2021 | 17,47 | 18,25 | 17,30 | 17,86 | 1,95% | 3.088,00 |
| 09.08.2021 | 17,78 | 17,81 | 17,08 | 17,52 | -1,94% | 2.375,00 |
| 06.08.2021 | 17,75 | 18,04 | 17,47 | 17,87 | 1,13% | 224,00 |
| 05.08.2021 | 16,42 | 17,71 | 16,40 | 17,67 | 7,60% | 1.310,00 |
| 04.08.2021 | 16,71 | 16,98 | 16,28 | 16,42 | -2,30% | 3.500,00 |
| 03.08.2021 | 16,92 | 17,40 | 16,27 | 16,81 | -0,46% | 5.882,00 |
| 02.08.2021 | 17,27 | 17,63 | 16,84 | 16,89 | -1,70% | 2.175,00 |
| 30.07.2021 | 17,47 | 17,88 | 17,07 | 17,18 | -3,54% | 7.141,00 |
| 29.07.2021 | 18,23 | 18,38 | 17,81 | 17,81 | -2,51% | 491,00 |
| 28.07.2021 | 18,07 | 18,47 | 18,01 | 18,27 | 0,67% | 769,00 |
| 27.07.2021 | 18,69 | 18,74 | 17,85 | 18,14 | -2,97% | 1.244,00 |
| 26.07.2021 | 17,76 | 18,72 | 17,41 | 18,70 | 3,87% | 3.418,00 |
| 23.07.2021 | 17,96 | 18,43 | 17,70 | 18,00 | 0,23% | 8.192,00 |
| 22.07.2021 | 18,22 | 18,32 | 17,42 | 17,96 | -0,87% | 3.060,00 |
| 21.07.2021 | 17,46 | 18,27 | 17,42 | 18,12 | 3,82% | 7.797,00 |
| 20.07.2021 | 16,30 | 17,47 | 16,04 | 17,45 | 8,69% | 3.505,00 |
| 19.07.2021 | 16,74 | 16,82 | 15,48 | 16,06 | -4,18% | 12.110,00 |
| 16.07.2021 | 17,24 | 17,58 | 16,71 | 16,76 | -3,40% | 2.485,00 |
| 15.07.2021 | 17,47 | 17,81 | 17,07 | 17,35 | -0,40% | 1.719,00 |
| 14.07.2021 | 17,23 | 18,24 | 17,03 | 17,42 | 2,46% | 23.248,00 |
| 13.07.2021 | 17,58 | 17,65 | 16,98 | 17,00 | -3,28% | 3.908,00 |
| 12.07.2021 | 17,35 | 17,69 | 17,17 | 17,58 | -0,07% | 566,00 |