Börse:
13,326€
-1,49%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
13,320€
Ask:
13,332€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 13,66 | 13,70 | 13,30 | 13,33 | -1,49% | 25.550,00 |
| 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 |
| 13.11.2020 | 10,07 | 10,35 | 9,97 | 10,35 | 4,37% | 6.345,00 |
| 12.11.2020 | 10,26 | 10,36 | 9,88 | 9,92 | -2,96% | 3.873,00 |
| 11.11.2020 | 10,07 | 10,60 | 10,07 | 10,22 | -2,37% | 13.755,00 |
| 10.11.2020 | 11,28 | 11,78 | 0,00 | 10,47 | -6,28% | 43.767,00 |
| 09.11.2020 | 9,87 | 12,54 | 9,76 | 11,17 | 15,60% | 71.908,00 |
| 06.11.2020 | 9,60 | 9,75 | 9,48 | 9,66 | -1,47% | 435,00 |
| 05.11.2020 | 9,58 | 9,86 | 9,37 | 9,80 | 4,39% | 6.220,00 |
| 04.11.2020 | 9,91 | 9,93 | 9,36 | 9,39 | -2,35% | 3.477,00 |
| 03.11.2020 | 9,64 | 9,77 | 9,53 | 9,62 | 0,07% | 3.675,00 |
| 02.11.2020 | 9,65 | 9,87 | 9,36 | 9,61 | -1,07% | 10.471,00 |
| 30.10.2020 | 9,24 | 9,79 | 9,24 | 9,72 | 2,48% | 1.838,00 |
| 29.10.2020 | 9,39 | 9,65 | 9,31 | 9,48 | 1,64% | 1.760,00 |
| 28.10.2020 | 9,48 | 9,55 | 9,07 | 9,33 | -2,09% | 2.538,00 |
| 27.10.2020 | 10,09 | 10,17 | 9,49 | 9,53 | -4,71% | 1.269,00 |
| 26.10.2020 | 10,58 | 10,58 | 9,88 | 10,00 | -5,79% | 8.575,00 |
| 23.10.2020 | 10,92 | 11,23 | 10,49 | 10,61 | -4,67% | 6.145,00 |
| 22.10.2020 | 10,57 | 11,24 | 10,45 | 11,13 | 3,33% | 8.583,00 |
| 21.10.2020 | 10,87 | 10,89 | 10,59 | 10,77 | -0,52% | 629,00 |
| 20.10.2020 | 10,85 | 10,99 | 10,63 | 10,83 | 1,51% | 1.153,00 |
| 19.10.2020 | 10,65 | 10,91 | 10,58 | 10,67 | 0,26% | 3.020,00 |
| 16.10.2020 | 10,50 | 10,71 | 10,40 | 10,64 | 1,78% | 450,00 |
| 15.10.2020 | 10,52 | 10,54 | 10,24 | 10,45 | -0,65% | 3.659,00 |
| 14.10.2020 | 10,48 | 10,69 | 10,45 | 10,52 | 1,10% | 1.500,00 |
| 13.10.2020 | 10,95 | 10,97 | 10,39 | 10,41 | -4,81% | 4.545,00 |
| 12.10.2020 | 11,28 | 11,29 | 10,92 | 10,93 | -1,95% | 2.570,00 |
| 09.10.2020 | 11,42 | 11,42 | 10,97 | 11,15 | -0,27% | 665,00 |
| 08.10.2020 | 11,19 | 11,65 | 10,83 | 11,18 | 0,40% | 8.728,00 |
| 07.10.2020 | 10,66 | 11,21 | 10,64 | 11,14 | 4,55% | 660,00 |
| 06.10.2020 | 11,07 | 11,40 | 10,61 | 10,65 | -4,31% | 3.850,00 |
| 05.10.2020 | 11,06 | 11,29 | 10,83 | 11,13 | 0,13% | 1.408,00 |
| 02.10.2020 | 10,55 | 11,39 | 10,20 | 11,12 | 3,93% | 8.778,00 |
| 01.10.2020 | 10,57 | 10,86 | 10,52 | 10,70 | 2,00% | 7.247,00 |
| 30.09.2020 | 10,40 | 11,02 | 10,27 | 10,49 | 0,44% | 5.175,00 |
| 29.09.2020 | 11,06 | 11,07 | 10,32 | 10,44 | -4,72% | 505,00 |
| 28.09.2020 | 10,91 | 11,28 | 10,70 | 10,96 | 3,67% | 3.129,00 |
| 25.09.2020 | 10,22 | 10,59 | 9,95 | 10,57 | 4,81% | 1.550,00 |
| 24.09.2020 | 10,01 | 10,33 | 0,00 | 10,08 | -2,66% | 10.500,00 |
| 23.09.2020 | 10,62 | 10,89 | 10,34 | 10,36 | -1,74% | 123,00 |
| 22.09.2020 | 10,44 | 10,63 | 10,39 | 10,54 | 1,71% | 274,00 |
| 21.09.2020 | 11,06 | 11,15 | 10,30 | 10,37 | -7,07% | 5.111,00 |
| 18.09.2020 | 11,57 | 11,68 | 11,00 | 11,15 | -3,00% | 770,00 |
| 17.09.2020 | 11,64 | 11,91 | 11,33 | 11,50 | -1,80% | 5.283,00 |
| 16.09.2020 | 11,16 | 11,79 | 10,95 | 11,71 | 5,59% | 3.145,00 |
| 15.09.2020 | 11,22 | 11,50 | 11,05 | 11,09 | -0,88% | 4.495,00 |
| 14.09.2020 | 11,09 | 11,20 | 10,87 | 11,19 | 2,17% | 1.574,00 |
| 11.09.2020 | 11,20 | 11,24 | 10,72 | 10,95 | -0,60% | 870,00 |
| 10.09.2020 | 11,11 | 11,33 | 10,98 | 11,02 | -0,41% | 3.076,00 |
| 09.09.2020 | 11,54 | 11,65 | 10,83 | 11,06 | -4,31% | 5.697,00 |
| 08.09.2020 | 11,68 | 11,98 | 11,18 | 11,56 | -0,41% | 5.412,00 |
| 07.09.2020 | 11,46 | 11,61 | 11,40 | 11,61 | 0,81% | 1.455,00 |
| 04.09.2020 | 11,02 | 11,70 | 10,99 | 11,51 | 2,21% | 7.775,00 |
| 03.09.2020 | 11,11 | 11,87 | 11,04 | 11,26 | 0,90% | 16.433,00 |
| 02.09.2020 | 11,11 | 11,27 | 10,71 | 11,16 | 1,54% | 3.115,00 |
| 01.09.2020 | 10,97 | 11,58 | 10,57 | 11,00 | 0,42% | 5.024,00 |
| 31.08.2020 | 11,46 | 11,68 | 10,93 | 10,95 | -4,12% | 4.511,00 |
| 28.08.2020 | 11,37 | 11,50 | 11,14 | 11,42 | 1,53% | 43.926,00 |
| 27.08.2020 | 10,87 | 12,08 | 10,87 | 11,25 | 4,22% | 19.035,00 |
| 26.08.2020 | 11,10 | 11,22 | 10,75 | 10,79 | -2,79% | 983,00 |
| 25.08.2020 | 11,58 | 11,83 | 10,82 | 11,10 | -2,50% | 4.920,00 |