Börse:
19,205€
-2,87%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
19,156€
Ask:
19,254€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 19,65 | 20,14 | 18,97 | 19,25 | -2,67% | 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 |
| 11.03.2021 | 18,48 | 18,81 | 18,23 | 18,47 | 1,32% | 10.227,00 |
| 10.03.2021 | 18,17 | 18,84 | 17,97 | 18,23 | 0,47% | 6.219,00 |
| 09.03.2021 | 18,37 | 18,54 | 17,38 | 18,15 | 0,13% | 7.618,00 |
| 08.03.2021 | 17,26 | 18,29 | 16,52 | 18,12 | 5,62% | 16.801,00 |
| 05.03.2021 | 17,19 | 18,16 | 15,91 | 17,16 | -3,28% | 15.766,00 |
| 04.03.2021 | 18,36 | 18,65 | 17,06 | 17,74 | -3,51% | 17.545,00 |
| 03.03.2021 | 18,09 | 18,70 | 17,79 | 18,38 | 3,67% | 8.408,00 |
| 02.03.2021 | 17,63 | 17,95 | 17,52 | 17,73 | 0,89% | 7.262,00 |
| 01.03.2021 | 17,69 | 18,52 | 17,49 | 17,58 | 1,23% | 11.926,00 |
| 26.02.2021 | 16,49 | 17,67 | 16,49 | 17,36 | 1,48% | 7.309,00 |
| 25.02.2021 | 18,28 | 18,33 | 16,70 | 17,11 | -4,71% | 11.602,00 |
| 24.02.2021 | 16,98 | 18,21 | 16,69 | 17,95 | 5,54% | 22.465,00 |
| 23.02.2021 | 17,08 | 17,61 | 15,44 | 17,01 | 1,21% | 18.826,00 |
| 22.02.2021 | 15,53 | 17,38 | 15,38 | 16,81 | 9,23% | 39.031,00 |
| 19.02.2021 | 14,57 | 15,51 | 14,50 | 15,39 | 5,05% | 18.128,00 |
| 18.02.2021 | 14,90 | 15,08 | 14,46 | 14,65 | -1,91% | 3.355,00 |
| 17.02.2021 | 14,71 | 15,24 | 14,52 | 14,94 | 1,53% | 8.264,00 |
| 16.02.2021 | 14,43 | 14,78 | 14,38 | 14,71 | 1,90% | 3.118,00 |
| 15.02.2021 | 14,44 | 14,54 | 14,35 | 14,44 | 1,33% | 2.153,00 |
| 12.02.2021 | 14,10 | 14,42 | 14,00 | 14,25 | 1,76% | 3.246,00 |
| 11.02.2021 | 14,32 | 14,48 | 13,85 | 14,00 | -2,45% | 7.713,00 |
| 10.02.2021 | 14,48 | 14,60 | 14,24 | 14,35 | -0,26% | 15.843,00 |
| 09.02.2021 | 14,84 | 14,90 | 14,33 | 14,39 | -2,40% | 2.725,00 |
| 08.02.2021 | 14,42 | 15,02 | 14,10 | 14,74 | 3,37% | 6.685,00 |
| 05.02.2021 | 14,66 | 14,77 | 14,18 | 14,26 | -2,03% | 2.012,00 |
| 04.02.2021 | 14,36 | 14,82 | 14,30 | 14,56 | -0,51% | 9.910,00 |
| 03.02.2021 | 14,06 | 14,73 | 13,72 | 14,63 | 6,07% | 14.822,00 |
| 02.02.2021 | 14,09 | 14,33 | 13,77 | 13,80 | -1,25% | 10.205,00 |
| 01.02.2021 | 14,07 | 14,88 | 13,51 | 13,97 | -1,25% | 16.928,00 |
| 29.01.2021 | 15,45 | 17,23 | 0,00 | 14,15 | -5,10% | 62.049,00 |
| 28.01.2021 | 13,66 | 25,12 | 13,16 | 14,91 | 8,99% | 64.861,00 |
| 27.01.2021 | 12,82 | 14,76 | 12,51 | 13,68 | 7,59% | 5.282,00 |
| 26.01.2021 | 12,60 | 12,96 | 12,54 | 12,71 | 0,19% | 17.327,00 |
| 25.01.2021 | 13,07 | 13,13 | 12,40 | 12,69 | -2,36% | 10.422,00 |
| 22.01.2021 | 12,95 | 13,01 | 12,72 | 13,00 | -0,14% | 587,00 |
| 21.01.2021 | 13,32 | 13,34 | 12,82 | 13,01 | -2,62% | 12.304,00 |
| 20.01.2021 | 13,25 | 13,54 | 13,10 | 13,36 | 1,43% | 25.149,00 |
| 19.01.2021 | 13,24 | 13,39 | 13,10 | 13,17 | 0,33% | 2.312,00 |
| 18.01.2021 | 13,08 | 13,13 | 12,97 | 13,13 | 0,55% | 582,00 |
| 15.01.2021 | 13,66 | 13,70 | 13,02 | 13,06 | -3,47% | 29.661,00 |
| 14.01.2021 | 12,81 | 13,65 | 12,51 | 13,53 | 5,84% | 26.358,00 |
| 13.01.2021 | 12,62 | 12,85 | 12,42 | 12,78 | 1,41% | 43.161,00 |
| 12.01.2021 | 12,34 | 12,64 | 12,25 | 12,60 | 2,18% | 1.435,00 |
| 11.01.2021 | 12,34 | 12,39 | 12,05 | 12,34 | -0,36% | 3.691,00 |
| 08.01.2021 | 12,62 | 12,70 | 12,29 | 12,38 | -1,36% | 6.841,00 |
| 07.01.2021 | 12,72 | 12,94 | 12,40 | 12,55 | -0,32% | 40.234,00 |
| 06.01.2021 | 12,40 | 12,83 | 12,32 | 12,59 | 0,41% | 58.404,00 |
| 05.01.2021 | 12,30 | 12,71 | 12,08 | 12,54 | 1,33% | 43.492,00 |
| 04.01.2021 | 13,03 | 13,20 | 12,25 | 12,38 | -4,43% | 9.420,00 |
| 30.12.2020 | 12,89 | 13,09 | 12,87 | 12,95 | 0,12% | 1.189,00 |
| 29.12.2020 | 13,31 | 13,60 | 12,85 | 12,93 | -1,65% | 12.605,00 |
| 28.12.2020 | 13,00 | 13,90 | 13,00 | 13,15 | 0,84% | 16.606,00 |
| 23.12.2020 | 12,43 | 13,25 | 12,37 | 13,04 | 2,34% | 7.869,00 |
| 22.12.2020 | 13,05 | 13,42 | 12,72 | 12,74 | -3,15% | 3.964,00 |
| 21.12.2020 | 13,16 | 13,25 | 12,39 | 13,16 | -2,42% | 9.392,00 |
| 18.12.2020 | 13,73 | 13,80 | 13,31 | 13,49 | -1,49% | 5.559,00 |
| 17.12.2020 | 13,82 | 14,05 | 13,58 | 13,69 | -1,14% | 7.631,00 |
| 16.12.2020 | 13,93 | 14,05 | 13,61 | 13,85 | -0,80% | 4.871,00 |
| 15.12.2020 | 13,85 | 14,05 | 13,30 | 13,96 | 1,57% | 11.573,00 |
| 14.12.2020 | 14,06 | 14,63 | 13,74 | 13,74 | -2,37% | 9.242,00 |
| 11.12.2020 | 15,04 | 15,04 | 13,88 | 14,08 | -5,10% | 16.276,00 |
| 10.12.2020 | 14,18 | 14,85 | 13,72 | 14,83 | 4,33% | 7.407,00 |
| 09.12.2020 | 14,76 | 15,37 | 13,82 | 14,22 | -2,28% | 13.123,00 |
| 08.12.2020 | 14,33 | 14,77 | 14,18 | 14,55 | 2,36% | 5.542,00 |
| 07.12.2020 | 13,58 | 14,89 | 13,32 | 14,22 | 5,23% | 16.916,00 |
| 04.12.2020 | 13,52 | 13,97 | 13,27 | 13,51 | 2,48% | 11.197,00 |
| 03.12.2020 | 12,37 | 13,59 | 12,27 | 13,18 | 7,53% | 19.252,00 |
| 02.12.2020 | 11,83 | 12,28 | 11,48 | 12,26 | 3,85% | 16.358,00 |
| 01.12.2020 | 12,05 | 12,57 | 11,80 | 11,80 | -0,14% | 14.474,00 |
| 30.11.2020 | 12,56 | 12,68 | 11,63 | 11,82 | -5,75% | 10.276,00 |
| 27.11.2020 | 12,49 | 13,03 | 12,46 | 12,54 | 1,19% | 2.498,00 |
| 26.11.2020 | 12,50 | 12,62 | 12,10 | 12,40 | -1,11% | 22.023,00 |
| 25.11.2020 | 12,74 | 12,92 | 11,93 | 12,53 | 0,60% | 29.182,00 |
| 24.11.2020 | 11,79 | 12,60 | 11,78 | 12,46 | 8,72% | 30.925,00 |
| 23.11.2020 | 10,88 | 11,47 | 10,64 | 11,46 | 8,50% | 46.075,00 |
| 20.11.2020 | 10,72 | 10,99 | 10,51 | 10,56 | -1,73% | 29.082,00 |
| 19.11.2020 | 10,81 | 11,02 | 10,67 | 10,75 | -0,12% | 2.072,00 |
| 18.11.2020 | 10,64 | 11,25 | 10,62 | 10,76 | 0,57% | 39.527,00 |
| 17.11.2020 | 10,70 | 10,87 | 10,30 | 10,70 | -0,75% | 16.103,00 |
| 16.11.2020 | 10,50 | 11,09 | 10,49 | 10,78 | 4,18% | 27.232,00 |