Börse:
15,760$
-4,14%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
15,760$
Ask:
15,760$
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 16,21 | 16,28 | 15,74 | 15,76 | -4,14% | 12.382.971,00 |
| 14.01.2021 | 15,84 | 16,60 | 15,83 | 16,44 | 5,86% | 13.102.917,00 |
| 13.01.2021 | 15,30 | 15,63 | 15,11 | 15,53 | 0,98% | 6.552.239,00 |
| 12.01.2021 | 15,09 | 15,43 | 14,88 | 15,38 | 2,53% | 7.035.847,00 |
| 11.01.2021 | 14,82 | 15,04 | 14,72 | 15,00 | -0,86% | 6.894.603,00 |
| 08.01.2021 | 15,41 | 15,52 | 15,00 | 15,13 | -1,63% | 9.600.972,00 |
| 07.01.2021 | 15,68 | 15,87 | 15,38 | 15,38 | -0,90% | 7.290.827,00 |
| 06.01.2021 | 15,46 | 15,80 | 15,18 | 15,52 | 0,58% | 10.380.502,00 |
| 05.01.2021 | 14,98 | 15,63 | 14,88 | 15,43 | 1,98% | 8.279.539,00 |
| 04.01.2021 | 15,86 | 15,87 | 15,03 | 15,13 | -4,06% | 10.670.939,00 |
| 31.12.2020 | 16,08 | 16,08 | 15,63 | 15,77 | -2,35% | 9.103.399,00 |
| 30.12.2020 | 15,86 | 16,20 | 15,72 | 16,15 | 1,83% | 7.679.043,00 |
| 29.12.2020 | 16,32 | 16,40 | 15,75 | 15,86 | -1,25% | 8.322.237,00 |
| 28.12.2020 | 16,00 | 16,46 | 15,92 | 16,06 | 2,55% | 9.253.960,00 |
| 24.12.2020 | 16,03 | 16,04 | 15,53 | 15,66 | -1,45% | 4.686.031,00 |
| 23.12.2020 | 15,51 | 16,17 | 15,51 | 15,89 | 2,65% | 9.736.007,00 |
| 22.12.2020 | 16,35 | 16,38 | 15,45 | 15,48 | -3,85% | 11.488.323,00 |
| 21.12.2020 | 15,78 | 16,24 | 15,57 | 16,10 | -2,48% | 13.162.441,00 |
| 18.12.2020 | 16,72 | 16,73 | 16,29 | 16,51 | -1,73% | 18.484.580,00 |
| 17.12.2020 | 16,94 | 16,99 | 16,65 | 16,80 | -0,36% | 7.270.195,00 |
| 16.12.2020 | 16,90 | 17,04 | 16,59 | 16,86 | -0,88% | 9.361.055,00 |
| 15.12.2020 | 17,00 | 17,06 | 16,17 | 17,01 | 1,86% | 11.421.962,00 |
| 14.12.2020 | 17,52 | 17,81 | 16,69 | 16,70 | -2,05% | 13.190.194,00 |
| 11.12.2020 | 17,78 | 17,91 | 16,81 | 17,05 | -5,23% | 16.685.898,00 |
| 10.12.2020 | 16,75 | 18,04 | 16,67 | 17,99 | 4,84% | 12.834.357,00 |
| 09.12.2020 | 18,40 | 18,63 | 16,64 | 17,16 | -2,67% | 21.282.597,00 |
| 08.12.2020 | 17,41 | 17,92 | 17,16 | 17,63 | 2,44% | 14.465.584,00 |
| 07.12.2020 | 16,55 | 18,07 | 16,47 | 17,21 | 4,94% | 22.130.455,00 |
| 04.12.2020 | 16,40 | 16,93 | 16,13 | 16,40 | 1,93% | 21.181.959,00 |
| 03.12.2020 | 15,19 | 16,50 | 15,16 | 16,09 | 8,28% | 25.333.958,00 |
| 02.12.2020 | 14,14 | 14,86 | 13,85 | 14,86 | 4,13% | 13.906.230,00 |
| 01.12.2020 | 14,41 | 14,78 | 14,24 | 14,27 | 0,99% | 12.863.046,00 |
| 30.11.2020 | 14,89 | 14,95 | 13,94 | 14,13 | -5,67% | 14.121.402,00 |
| 27.11.2020 | 15,13 | 15,56 | 14,96 | 14,98 | 0,27% | 9.554.785,00 |
| 25.11.2020 | 14,78 | 15,08 | 14,38 | 14,94 | 0,81% | 15.706.359,00 |
| 24.11.2020 | 14,38 | 14,97 | 14,09 | 14,82 | 9,29% | 23.274.554,00 |
| 23.11.2020 | 12,75 | 13,58 | 12,70 | 13,56 | 8,22% | 16.224.211,00 |
| 20.11.2020 | 12,82 | 12,91 | 12,47 | 12,53 | -2,03% | 8.974.301,00 |
| 19.11.2020 | 12,70 | 13,04 | 12,64 | 12,79 | 0,39% | 8.681.325,00 |
| 18.11.2020 | 12,92 | 13,36 | 12,73 | 12,74 | 0,31% | 17.266.930,00 |
| 17.11.2020 | 12,46 | 12,81 | 12,23 | 12,70 | -0,70% | 9.817.828,00 |
| 16.11.2020 | 12,91 | 12,96 | 12,42 | 12,79 | 4,49% | 18.513.016,00 |
| 13.11.2020 | 11,91 | 12,25 | 11,86 | 12,24 | 4,26% | 9.087.945,00 |
| 12.11.2020 | 11,97 | 12,23 | 11,66 | 11,74 | -2,49% | 12.764.425,00 |
| 11.11.2020 | 12,38 | 12,45 | 11,94 | 12,04 | -2,75% | 17.704.956,00 |
| 10.11.2020 | 12,87 | 13,02 | 12,34 | 12,38 | -6,21% | 28.616.062,00 |
| 09.11.2020 | 14,36 | 14,41 | 12,75 | 13,20 | 15,18% | 45.317.613,00 |
| 06.11.2020 | 11,46 | 11,51 | 11,28 | 11,46 | -1,21% | 6.935.225,00 |
| 05.11.2020 | 11,11 | 11,67 | 11,09 | 11,60 | 5,41% | 11.751.983,00 |
| 04.11.2020 | 11,21 | 11,31 | 10,93 | 11,01 | -2,18% | 9.298.920,00 |
| 03.11.2020 | 11,34 | 11,45 | 11,15 | 11,25 | 0,54% | 8.237.443,00 |
| 02.11.2020 | 11,34 | 11,34 | 10,88 | 11,19 | -0,80% | 9.327.062,00 |
| 30.10.2020 | 11,07 | 11,42 | 10,99 | 11,28 | 1,08% | 10.797.716,00 |
| 29.10.2020 | 10,98 | 11,28 | 10,89 | 11,16 | 1,92% | 8.624.846,00 |
| 28.10.2020 | 10,94 | 11,16 | 10,63 | 10,95 | -2,49% | 13.120.794,00 |
| 27.10.2020 | 11,75 | 11,78 | 11,20 | 11,23 | -4,83% | 11.716.766,00 |
| 26.10.2020 | 12,40 | 12,45 | 11,68 | 11,80 | -6,35% | 15.653.944,00 |
| 23.10.2020 | 13,07 | 13,08 | 12,43 | 12,60 | -4,18% | 15.315.457,00 |
| 22.10.2020 | 12,62 | 13,29 | 12,42 | 13,15 | 3,18% | 16.313.390,00 |
| 21.10.2020 | 12,65 | 12,87 | 12,55 | 12,75 | -0,43% | 6.569.089,00 |
| 20.10.2020 | 12,75 | 13,00 | 12,59 | 12,80 | 1,91% | 7.790.656,00 |
| 19.10.2020 | 12,64 | 12,86 | 12,46 | 12,56 | 0,80% | 8.004.378,00 |
| 16.10.2020 | 12,25 | 12,56 | 12,21 | 12,46 | 1,88% | 6.158.426,00 |
| 15.10.2020 | 12,22 | 12,30 | 11,97 | 12,23 | -1,05% | 6.312.066,00 |
| 14.10.2020 | 12,33 | 12,57 | 12,29 | 12,36 | 1,15% | 5.680.847,00 |
| 13.10.2020 | 12,52 | 12,64 | 12,21 | 12,22 | -5,42% | 11.673.788,00 |
| 12.10.2020 | 13,12 | 13,17 | 12,90 | 12,92 | -2,12% | 7.080.811,00 |
| 09.10.2020 | 13,24 | 13,49 | 12,95 | 13,20 | 0,34% | 9.273.392,00 |
| 08.10.2020 | 13,34 | 13,68 | 12,73 | 13,16 | 0,65% | 15.190.642,00 |
| 07.10.2020 | 12,97 | 13,18 | 12,81 | 13,07 | 4,31% | 9.248.037,00 |
| 06.10.2020 | 13,29 | 13,43 | 12,47 | 12,53 | -4,50% | 15.449.350,00 |
| 05.10.2020 | 13,10 | 13,19 | 12,75 | 13,12 | 0,92% | 8.009.640,00 |
| 02.10.2020 | 12,02 | 13,35 | 12,00 | 13,00 | 3,34% | 18.558.762,00 |
| 01.10.2020 | 12,44 | 12,77 | 12,36 | 12,58 | 2,36% | 8.059.362,00 |
| 30.09.2020 | 12,35 | 12,91 | 12,22 | 12,29 | 0,33% | 10.320.021,00 |
| 29.09.2020 | 12,57 | 12,66 | 12,11 | 12,25 | -4,00% | 8.588.123,00 |
| 28.09.2020 | 12,75 | 13,14 | 12,49 | 12,76 | 3,82% | 10.417.605,00 |
| 25.09.2020 | 11,73 | 12,31 | 11,71 | 12,29 | 4,42% | 7.258.679,00 |
| 24.09.2020 | 11,72 | 11,99 | 11,23 | 11,77 | -1,34% | 10.313.712,00 |
| 23.09.2020 | 12,52 | 12,74 | 11,91 | 11,93 | -3,32% | 9.162.958,00 |
| 22.09.2020 | 12,26 | 12,50 | 12,18 | 12,34 | 1,06% | 7.110.343,00 |
| 21.09.2020 | 12,80 | 12,98 | 12,09 | 12,21 | -7,43% | 14.201.075,00 |
| 18.09.2020 | 13,50 | 13,58 | 13,03 | 13,19 | -3,23% | 16.141.167,00 |
| 17.09.2020 | 13,50 | 14,08 | 13,36 | 13,63 | -1,23% | 50.194.418,00 |
| 16.09.2020 | 13,21 | 13,96 | 12,98 | 13,80 | 5,02% | 75.458.868,00 |
| 15.09.2020 | 13,27 | 13,66 | 13,08 | 13,14 | -0,90% | 38.958.829,00 |
| 14.09.2020 | 13,02 | 13,29 | 12,90 | 13,26 | 2,39% | 39.859.100,00 |
| 11.09.2020 | 13,08 | 13,08 | 12,68 | 12,95 | -0,42% | 43.916.721,00 |
| 10.09.2020 | 13,21 | 13,49 | 12,97 | 13,01 | -0,34% | 52.318.554,00 |
| 09.09.2020 | 13,48 | 13,58 | 12,80 | 13,05 | -4,26% | 79.030.174,00 |
| 08.09.2020 | 13,36 | 14,16 | 13,15 | 13,63 | 0,15% | 72.746.017,00 |
| 04.09.2020 | 13,65 | 13,82 | 12,96 | 13,61 | 1,87% | 64.936.962,00 |
| 03.09.2020 | 13,40 | 14,07 | 13,03 | 13,36 | 0,98% | 86.390.768,00 |
| 02.09.2020 | 12,94 | 13,34 | 12,67 | 13,23 | 0,99% | 58.889.577,00 |
| 01.09.2020 | 12,86 | 13,84 | 12,66 | 13,10 | 0,38% | 72.987.504,00 |
| 31.08.2020 | 13,60 | 13,74 | 13,05 | 13,05 | -3,97% | 45.917.160,00 |
| 28.08.2020 | 13,59 | 13,63 | 13,23 | 13,59 | 2,33% | 54.516.383,00 |
| 27.08.2020 | 13,43 | 14,26 | 13,12 | 13,28 | 3,87% | 108.835.702,00 |
| 26.08.2020 | 13,11 | 13,15 | 12,70 | 12,79 | -2,70% | 44.056.800,00 |
| 25.08.2020 | 13,69 | 14,02 | 12,77 | 13,14 | -2,23% | 79.053.355,00 |