15,300$
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,28 | 15,50 | 15,13 | 15,35 | 0,33% | 36.396.038,00 |
27.03.2024 | 15,00 | 15,30 | 14,90 | 15,30 | 2,55% | 24.745.438,00 |
26.03.2024 | 14,99 | 15,12 | 14,90 | 14,92 | 0,00% | 20.826.377,00 |
25.03.2024 | 14,69 | 14,93 | 14,63 | 14,92 | 0,67% | 21.317.584,00 |
22.03.2024 | 14,71 | 14,88 | 14,65 | 14,82 | 0,27% | 16.151.685,00 |
21.03.2024 | 14,62 | 14,82 | 14,60 | 14,78 | 1,51% | 25.455.642,00 |
20.03.2024 | 13,96 | 14,58 | 13,92 | 14,56 | 4,52% | 31.896.985,00 |
19.03.2024 | 14,08 | 14,11 | 13,90 | 13,93 | -1,28% | 19.047.102,00 |
18.03.2024 | 13,98 | 14,17 | 13,86 | 14,11 | 1,07% | 23.625.127,00 |
15.03.2024 | 13,96 | 14,16 | 13,88 | 13,96 | -0,18% | 21.113.998,00 |
14.03.2024 | 13,96 | 14,03 | 13,78 | 13,99 | -0,04% | 23.044.718,00 |
13.03.2024 | 13,92 | 14,18 | 13,86 | 13,99 | 0,21% | 24.162.749,00 |
12.03.2024 | 14,19 | 14,38 | 13,80 | 13,96 | -4,71% | 48.412.864,00 |
11.03.2024 | 14,60 | 14,67 | 14,42 | 14,65 | -0,20% | 23.473.924,00 |
08.03.2024 | 14,94 | 15,15 | 14,66 | 14,68 | -1,48% | 28.464.450,00 |
07.03.2024 | 14,85 | 15,00 | 14,81 | 14,90 | 0,13% | 23.598.522,00 |
06.03.2024 | 14,80 | 14,98 | 14,62 | 14,88 | 1,43% | 31.352.349,00 |
05.03.2024 | 14,75 | 14,77 | 14,29 | 14,67 | -0,95% | 41.832.294,00 |
04.03.2024 | 15,70 | 16,15 | 14,81 | 14,81 | -5,43% | 64.824.573,00 |
01.03.2024 | 15,70 | 15,70 | 15,37 | 15,66 | 0,06% | 25.751.940,00 |
29.02.2024 | 15,55 | 15,79 | 15,45 | 15,65 | 1,23% | 31.596.671,00 |
28.02.2024 | 15,36 | 15,58 | 15,31 | 15,46 | -0,51% | 18.109.662,00 |
27.02.2024 | 15,55 | 15,67 | 15,38 | 15,54 | 1,70% | 25.167.897,00 |
26.02.2024 | 15,13 | 15,48 | 15,13 | 15,28 | 0,99% | 23.586.183,00 |
23.02.2024 | 15,15 | 15,29 | 14,95 | 15,13 | -0,66% | 22.914.862,00 |
22.02.2024 | 14,94 | 15,28 | 14,89 | 15,23 | 3,04% | 33.754.942,00 |
21.02.2024 | 14,59 | 14,86 | 14,57 | 14,78 | 0,54% | 21.803.521,00 |
20.02.2024 | 14,50 | 14,95 | 14,49 | 14,70 | 0,41% | 29.196.126,00 |
16.02.2024 | 14,73 | 14,89 | 14,52 | 14,64 | -1,74% | 21.563.210,00 |
15.02.2024 | 15,02 | 15,15 | 14,84 | 14,90 | 0,24% | 25.226.837,00 |
14.02.2024 | 14,74 | 14,97 | 14,68 | 14,87 | 1,69% | 27.287.971,00 |
13.02.2024 | 14,69 | 14,87 | 14,41 | 14,62 | -2,22% | 34.248.169,00 |
12.02.2024 | 14,80 | 15,10 | 14,78 | 14,95 | 0,47% | 26.350.266,00 |
09.02.2024 | 15,03 | 15,18 | 14,71 | 14,88 | -0,60% | 26.960.668,00 |
08.02.2024 | 14,98 | 14,99 | 14,61 | 14,97 | 0,40% | 26.580.596,00 |
07.02.2024 | 14,92 | 15,03 | 14,71 | 14,91 | 0,07% | 30.547.211,00 |
06.02.2024 | 14,24 | 14,95 | 14,20 | 14,90 | 4,49% | 33.430.232,00 |
05.02.2024 | 14,36 | 14,39 | 14,11 | 14,26 | -2,06% | 24.342.461,00 |
02.02.2024 | 14,18 | 14,67 | 14,14 | 14,56 | 1,39% | 33.135.659,00 |
01.02.2024 | 14,35 | 14,40 | 13,87 | 14,36 | 0,81% | 36.910.708,00 |
31.01.2024 | 14,49 | 14,61 | 14,21 | 14,25 | -1,96% | 29.730.696,00 |
30.01.2024 | 14,79 | 14,88 | 14,53 | 14,53 | -2,81% | 24.745.485,00 |
29.01.2024 | 15,37 | 15,39 | 14,86 | 14,95 | -1,19% | 35.210.642,00 |
26.01.2024 | 15,55 | 15,84 | 15,00 | 15,13 | -1,56% | 45.618.620,00 |
25.01.2024 | 14,59 | 15,46 | 14,52 | 15,37 | 10,34% | 92.957.253,00 |
24.01.2024 | 14,16 | 14,18 | 13,85 | 13,93 | -0,50% | 41.419.673,00 |
23.01.2024 | 14,14 | 14,47 | 13,93 | 14,00 | 2,79% | 49.874.345,00 |
22.01.2024 | 13,96 | 14,08 | 13,54 | 13,62 | -0,29% | 37.323.983,00 |
19.01.2024 | 13,83 | 13,83 | 13,41 | 13,66 | -1,16% | 38.805.455,00 |
18.01.2024 | 13,06 | 13,87 | 13,01 | 13,82 | 6,84% | 58.293.312,00 |
17.01.2024 | 12,96 | 13,21 | 12,87 | 12,94 | -1,93% | 35.320.224,00 |
16.01.2024 | 13,08 | 13,20 | 12,78 | 13,19 | -0,15% | 55.814.647,00 |
12.01.2024 | 13,93 | 13,98 | 13,19 | 13,21 | -9,46% | 80.523.102,00 |
11.01.2024 | 14,48 | 14,63 | 14,24 | 14,59 | 1,67% | 31.443.539,00 |
10.01.2024 | 14,34 | 14,41 | 14,20 | 14,35 | -0,14% | 29.891.559,00 |
09.01.2024 | 14,51 | 14,63 | 14,36 | 14,37 | -1,44% | 34.433.963,00 |
08.01.2024 | 14,03 | 14,67 | 14,02 | 14,58 | 7,21% | 60.297.898,00 |
05.01.2024 | 13,05 | 13,67 | 13,01 | 13,60 | 3,90% | 37.541.709,00 |
04.01.2024 | 13,01 | 13,25 | 12,95 | 13,09 | 1,00% | 29.159.517,00 |
03.01.2024 | 13,15 | 13,17 | 12,89 | 12,96 | -3,57% | 40.263.631,00 |
02.01.2024 | 13,65 | 13,72 | 13,39 | 13,44 | -2,18% | 34.526.808,00 |
29.12.2023 | 13,95 | 13,97 | 13,69 | 13,74 | -1,72% | 24.308.318,00 |
28.12.2023 | 13,92 | 14,04 | 13,82 | 13,98 | -0,14% | 17.028.245,00 |
27.12.2023 | 14,10 | 14,18 | 13,91 | 14,00 | -0,78% | 21.978.458,00 |
26.12.2023 | 14,25 | 14,26 | 14,04 | 14,11 | -1,40% | 21.354.337,00 |
22.12.2023 | 14,38 | 14,40 | 14,21 | 14,31 | -0,24% | 25.183.557,00 |
21.12.2023 | 14,21 | 14,43 | 14,20 | 14,35 | 2,61% | 29.365.534,00 |
20.12.2023 | 14,20 | 14,39 | 13,95 | 13,98 | -2,24% | 26.266.781,00 |
19.12.2023 | 14,38 | 14,45 | 14,28 | 14,30 | 0,42% | 21.143.784,00 |
18.12.2023 | 14,43 | 14,43 | 14,06 | 14,24 | -1,73% | 27.104.277,00 |
15.12.2023 | 14,63 | 14,67 | 14,41 | 14,49 | -0,86% | 34.742.380,00 |
14.12.2023 | 14,30 | 14,65 | 14,27 | 14,62 | 3,73% | 40.995.114,00 |
13.12.2023 | 13,88 | 14,15 | 13,64 | 14,09 | 0,36% | 37.337.268,00 |
12.12.2023 | 13,81 | 14,18 | 13,80 | 14,04 | 2,26% | 34.240.799,00 |
11.12.2023 | 13,76 | 13,79 | 13,61 | 13,73 | -0,22% | 27.120.016,00 |
08.12.2023 | 13,87 | 13,98 | 13,71 | 13,76 | -1,08% | 30.196.932,00 |
07.12.2023 | 13,69 | 14,15 | 13,68 | 13,91 | 3,19% | 49.243.005,00 |
06.12.2023 | 13,36 | 13,74 | 13,34 | 13,48 | 2,59% | 49.216.740,00 |
05.12.2023 | 13,22 | 13,29 | 13,01 | 13,14 | -1,57% | 38.404.540,00 |
04.12.2023 | 13,03 | 13,49 | 12,93 | 13,35 | 2,53% | 50.543.724,00 |
01.12.2023 | 12,46 | 13,06 | 12,44 | 13,02 | 4,75% | 48.885.261,00 |
30.11.2023 | 12,33 | 12,47 | 12,08 | 12,43 | 1,64% | 34.380.786,00 |
29.11.2023 | 12,27 | 12,56 | 12,23 | 12,23 | 0,49% | 31.649.990,00 |
28.11.2023 | 12,19 | 12,26 | 11,95 | 12,17 | -0,08% | 33.700.630,00 |
27.11.2023 | 12,25 | 12,31 | 12,08 | 12,18 | -1,06% | 27.238.059,00 |
24.11.2023 | 12,39 | 12,48 | 12,25 | 12,31 | 0,00% | 14.803.753,00 |
22.11.2023 | 12,37 | 12,77 | 12,17 | 12,31 | 1,44% | 41.107.925,00 |
21.11.2023 | 12,30 | 12,33 | 12,05 | 12,14 | -2,14% | 22.987.983,00 |
20.11.2023 | 12,23 | 12,45 | 12,17 | 12,40 | 0,90% | 23.684.693,00 |
17.11.2023 | 12,27 | 12,31 | 12,14 | 12,29 | 0,70% | 25.722.596,00 |
16.11.2023 | 12,42 | 12,60 | 12,16 | 12,21 | -1,81% | 33.449.541,00 |
15.11.2023 | 12,35 | 12,72 | 12,35 | 12,43 | 1,59% | 34.404.128,00 |
14.11.2023 | 12,15 | 12,30 | 12,04 | 12,24 | 3,86% | 34.178.134,00 |
13.11.2023 | 11,70 | 11,89 | 11,62 | 11,78 | -0,17% | 20.108.319,00 |
10.11.2023 | 11,67 | 11,85 | 11,51 | 11,80 | 0,38% | 31.082.083,00 |
09.11.2023 | 12,16 | 12,24 | 11,67 | 11,76 | -2,12% | 36.463.747,00 |
08.11.2023 | 11,86 | 12,27 | 11,85 | 12,01 | 2,21% | 40.777.265,00 |
07.11.2023 | 11,72 | 11,84 | 11,61 | 11,75 | 0,64% | 27.740.808,00 |
06.11.2023 | 12,06 | 12,10 | 11,54 | 11,68 | -2,55% | 31.859.459,00 |
03.11.2023 | 11,63 | 12,08 | 11,62 | 11,98 | 5,09% | 52.932.815,00 |