Börse:
16,936€
-1,40%
Echtzeit-Aktienkurs American Airlines Group
Bid:
16,902€
Ask:
16,970€
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 17,18 | 17,69 | 17,16 | 17,59 | 2,48% | 4.100,00 |
| 08.07.2021 | 17,10 | 17,43 | 16,52 | 17,16 | -0,31% | 8.833,00 |
| 07.07.2021 | 17,81 | 17,90 | 17,11 | 17,22 | -3,06% | 7.531,00 |
| 06.07.2021 | 18,19 | 18,41 | 17,65 | 17,76 | -2,52% | - |
| 05.07.2021 | 18,11 | 18,79 | 18,07 | 18,22 | 0,66% | 1.259,00 |
| 02.07.2021 | 18,09 | 18,36 | 17,85 | 18,10 | -0,19% | 566,00 |
| 01.07.2021 | 17,95 | 18,37 | 17,92 | 18,13 | 1,41% | 545,00 |
| 30.06.2021 | 17,72 | 18,10 | 17,63 | 17,88 | 0,95% | 1.060,00 |
| 29.06.2021 | 17,94 | 18,20 | 17,67 | 17,71 | -1,17% | 5.612,00 |
| 28.06.2021 | 18,61 | 18,69 | 17,73 | 17,92 | -3,71% | 4.834,00 |
| 25.06.2021 | 18,74 | 18,80 | 18,44 | 18,61 | -0,51% | 235,00 |
| 24.06.2021 | 18,71 | 18,86 | 18,39 | 18,71 | 0,41% | 1.350,00 |
| 23.06.2021 | 18,59 | 18,69 | 18,46 | 18,63 | 0,51% | 442,00 |
| 22.06.2021 | 18,84 | 18,95 | 18,35 | 18,54 | -1,52% | 9.349,00 |
| 21.06.2021 | 18,68 | 18,92 | 18,39 | 18,82 | 0,18% | 2.927,00 |
| 18.06.2021 | 18,98 | 19,00 | 18,47 | 18,79 | 0,59% | 1.227,00 |
| 17.06.2021 | 18,89 | 19,35 | 18,36 | 18,68 | -1,83% | 7.736,00 |
| 16.06.2021 | 18,77 | 19,06 | 18,63 | 19,03 | 1,34% | 5.184,00 |
| 15.06.2021 | 18,98 | 19,10 | 18,61 | 18,78 | -0,92% | 828,00 |
| 14.06.2021 | 19,67 | 19,90 | 18,92 | 18,95 | -2,43% | 1.968,00 |
| 11.06.2021 | 19,29 | 19,57 | 19,12 | 19,43 | 0,72% | 40,00 |
| 10.06.2021 | 19,74 | 19,93 | 19,11 | 19,29 | -1,58% | 1.732,00 |
| 09.06.2021 | 19,90 | 20,14 | 19,58 | 19,60 | -1,49% | 1.021,00 |
| 08.06.2021 | 19,85 | 20,10 | 19,60 | 19,89 | 0,05% | 4.880,00 |
| 07.06.2021 | 19,92 | 20,34 | 19,55 | 19,88 | -0,42% | 5.378,00 |
| 04.06.2021 | 20,53 | 20,75 | 19,93 | 19,97 | -2,87% | 3.701,00 |
| 03.06.2021 | 21,21 | 21,22 | 20,53 | 20,56 | -2,78% | 3.601,00 |
| 02.06.2021 | 20,10 | 21,31 | 19,91 | 21,14 | 4,74% | 1.421,00 |
| 01.06.2021 | 19,71 | 20,50 | 19,66 | 20,19 | 2,94% | 15.428,00 |
| 31.05.2021 | 19,93 | 20,02 | 19,61 | 19,61 | -1,40% | 563,00 |
| 28.05.2021 | 20,05 | 20,40 | 19,79 | 19,89 | -0,72% | 4.462,00 |
| 27.05.2021 | 19,59 | 20,06 | 19,18 | 20,03 | 2,20% | 9.810,00 |
| 26.05.2021 | 19,13 | 19,63 | 18,93 | 19,60 | 3,48% | 2.248,00 |
| 25.05.2021 | 18,86 | 19,72 | 18,79 | 18,94 | 0,78% | 5.043,00 |
| 24.05.2021 | 18,83 | 18,83 | 18,31 | 18,79 | 1,49% | 1.800,00 |
| 21.05.2021 | 18,56 | 18,91 | 18,46 | 18,52 | 0,16% | 16.715,00 |
| 20.05.2021 | 18,71 | 18,98 | 18,24 | 18,49 | -2,00% | 11.814,00 |
| 19.05.2021 | 19,01 | 19,21 | 18,51 | 18,87 | -2,12% | 6.330,00 |
| 18.05.2021 | 19,32 | 19,60 | 18,90 | 19,27 | 0,37% | 9.775,00 |
| 17.05.2021 | 18,62 | 19,24 | 18,20 | 19,20 | 4,12% | 7.681,00 |
| 14.05.2021 | 17,74 | 18,51 | 17,51 | 18,44 | 5,12% | 3.242,00 |
| 13.05.2021 | 17,27 | 17,71 | 16,78 | 17,55 | 2,02% | 4.068,00 |
| 12.05.2021 | 17,68 | 17,92 | 17,14 | 17,20 | -3,17% | 1.306,00 |
| 11.05.2021 | 17,87 | 17,95 | 17,19 | 17,76 | -1,97% | 6.380,00 |
| 10.05.2021 | 18,29 | 18,51 | 18,09 | 18,12 | 0,18% | 2.570,00 |
| 07.05.2021 | 17,82 | 18,25 | 17,50 | 18,08 | 1,49% | 464,00 |
| 06.05.2021 | 17,95 | 18,35 | 17,55 | 17,82 | -0,82% | 1.739,00 |
| 05.05.2021 | 17,81 | 18,22 | 17,65 | 17,97 | 0,71% | 2.287,00 |
| 04.05.2021 | 18,17 | 18,29 | 17,43 | 17,84 | -1,98% | 4.870,00 |
| 03.05.2021 | 18,12 | 18,48 | 17,74 | 18,20 | 2,61% | 931,00 |
| 30.04.2021 | 17,39 | 17,77 | 17,36 | 17,74 | 0,97% | 200,00 |
| 29.04.2021 | 18,05 | 18,27 | 17,50 | 17,57 | -1,79% | 4.880,00 |
| 28.04.2021 | 17,99 | 18,48 | 17,77 | 17,89 | -0,62% | 1.149,00 |
| 27.04.2021 | 18,28 | 18,41 | 17,88 | 18,00 | -1,21% | 3.936,00 |
| 26.04.2021 | 17,51 | 18,25 | 17,51 | 18,22 | 4,44% | 9.319,00 |
| 23.04.2021 | 16,74 | 17,52 | 16,68 | 17,44 | 4,33% | 2.984,00 |
| 22.04.2021 | 17,69 | 18,12 | 16,68 | 16,72 | -4,17% | 15.725,00 |
| 21.04.2021 | 16,62 | 17,47 | 16,39 | 17,45 | 3,08% | 5.390,00 |
| 20.04.2021 | 17,63 | 17,69 | 16,58 | 16,92 | -5,54% | 8.024,00 |
| 19.04.2021 | 18,38 | 18,48 | 17,77 | 17,92 | -2,50% | 6.749,00 |
| 16.04.2021 | 18,42 | 18,69 | 18,24 | 18,38 | -0,61% | 999,00 |
| 15.04.2021 | 18,71 | 19,02 | 18,14 | 18,49 | -0,99% | 11.185,00 |
| 14.04.2021 | 18,82 | 19,51 | 18,53 | 18,67 | -1,08% | 2.529,00 |
| 13.04.2021 | 19,20 | 19,36 | 18,14 | 18,88 | -1,91% | 8.175,00 |
| 12.04.2021 | 19,65 | 20,14 | 18,97 | 19,24 | -2,71% | 1.321,00 |
| 09.04.2021 | 19,90 | 20,04 | 19,53 | 19,78 | -0,38% | 999,00 |
| 08.04.2021 | 20,37 | 20,43 | 19,36 | 19,86 | -1,47% | 4.452,00 |
| 07.04.2021 | 20,31 | 20,66 | 20,03 | 20,15 | -0,57% | 2.011,00 |
| 06.04.2021 | 20,54 | 20,70 | 20,19 | 20,27 | -0,04% | 1.546,00 |
| 01.04.2021 | 20,51 | 20,59 | 20,10 | 20,28 | -0,50% | 2.217,00 |
| 31.03.2021 | 20,61 | 20,69 | 20,11 | 20,38 | -1,06% | 2.723,00 |
| 30.03.2021 | 19,42 | 20,64 | 19,22 | 20,60 | 5,81% | 12.534,00 |
| 29.03.2021 | 19,27 | 19,85 | 19,06 | 19,46 | 0,12% | 1.633,00 |
| 26.03.2021 | 19,57 | 19,81 | 18,90 | 19,44 | 0,20% | 2.161,00 |
| 25.03.2021 | 18,62 | 19,47 | 17,80 | 19,40 | 4,81% | 8.863,00 |
| 24.03.2021 | 18,72 | 19,59 | 18,41 | 18,51 | -1,88% | 5.106,00 |
| 23.03.2021 | 19,98 | 19,99 | 18,63 | 18,87 | -5,75% | 6.611,00 |
| 22.03.2021 | 21,20 | 21,26 | 19,91 | 20,02 | -4,28% | 4.493,00 |
| 19.03.2021 | 20,83 | 21,13 | 20,10 | 20,92 | 0,60% | 10.062,00 |
| 18.03.2021 | 21,23 | 21,86 | 20,63 | 20,79 | -1,14% | 3.243,00 |
| 17.03.2021 | 20,59 | 21,06 | 20,12 | 21,03 | 1,98% | 7.488,00 |
| 16.03.2021 | 21,35 | 21,51 | 20,43 | 20,62 | -2,75% | 11.860,00 |
| 15.03.2021 | 19,61 | 21,76 | 19,30 | 21,21 | 8,55% | 16.282,00 |
| 12.03.2021 | 18,54 | 19,70 | 18,21 | 19,53 | 5,75% | 7.832,00 |