12,958€
1,95%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,44 | 13,44 | 12,78 | 12,97 | 2,01% | 9.483,00 |
| 25.04.2024 | 13,08 | 13,65 | 12,64 | 12,71 | -2,49% | 8.882,00 |
| 24.04.2024 | 13,36 | 13,36 | 12,94 | 13,03 | -2,92% | 6.943,00 |
| 23.04.2024 | 13,52 | 13,78 | 13,08 | 13,43 | -1,57% | 7.350,00 |
| 22.04.2024 | 13,16 | 13,69 | 13,16 | 13,64 | 2,83% | 9.229,00 |
| 19.04.2024 | 12,92 | 13,31 | 12,85 | 13,26 | 0,30% | 4.740,00 |
| 18.04.2024 | 12,80 | 13,40 | 12,80 | 13,22 | 3,75% | 26.670,00 |
| 17.04.2024 | 12,52 | 12,81 | 12,45 | 12,75 | 3,96% | 10.665,00 |
| 16.04.2024 | 12,33 | 12,35 | 12,06 | 12,26 | 0,52% | 23.880,00 |
| 15.04.2024 | 12,28 | 12,64 | 12,18 | 12,20 | -1,01% | 13.504,00 |
| 12.04.2024 | 12,84 | 12,84 | 12,22 | 12,32 | -2,73% | 19.433,00 |
| 11.04.2024 | 12,42 | 12,73 | 12,40 | 12,67 | 1,49% | 19.055,00 |
| 10.04.2024 | 12,80 | 13,20 | 12,36 | 12,48 | -2,48% | 27.353,00 |
| 09.04.2024 | 12,95 | 12,95 | 12,74 | 12,80 | -0,81% | 11.933,00 |
| 08.04.2024 | 12,81 | 12,95 | 12,66 | 12,90 | 1,59% | 5.950,00 |
| 05.04.2024 | 12,81 | 12,86 | 12,70 | 12,70 | -0,16% | 6.871,00 |
| 04.04.2024 | 12,99 | 13,19 | 12,72 | 12,72 | -2,21% | 3.533,00 |
| 03.04.2024 | 13,43 | 13,43 | 12,97 | 13,01 | -2,85% | 8.390,00 |
| 02.04.2024 | 14,11 | 14,33 | 13,39 | 13,39 | -5,85% | 22.718,00 |
| 28.03.2024 | 14,18 | 14,22 | 14,04 | 14,22 | 0,87% | 15.742,00 |
| 27.03.2024 | 13,81 | 14,10 | 13,81 | 14,10 | 2,01% | 5.887,00 |
| 26.03.2024 | 13,67 | 13,88 | 13,67 | 13,82 | 1,08% | 1.750,00 |
| 25.03.2024 | 13,54 | 13,72 | 13,54 | 13,67 | -0,12% | 8.636,00 |
| 22.03.2024 | 13,50 | 13,76 | 13,50 | 13,69 | 0,99% | 3.680,00 |
| 21.03.2024 | 13,31 | 13,59 | 13,31 | 13,56 | 2,06% | 20.512,00 |
| 20.03.2024 | 13,03 | 13,29 | 12,87 | 13,28 | 3,36% | 11.672,00 |
| 19.03.2024 | 12,93 | 13,00 | 12,82 | 12,85 | -0,93% | 2.786,00 |
| 18.03.2024 | 12,68 | 12,97 | 12,68 | 12,97 | 1,03% | 4.910,00 |
| 15.03.2024 | 12,67 | 12,96 | 12,67 | 12,84 | 0,05% | 365,00 |
| 14.03.2024 | 12,70 | 12,87 | 12,66 | 12,83 | -0,62% | 10.017,00 |
| 13.03.2024 | 12,70 | 12,91 | 12,61 | 12,91 | 1,25% | 8.803,00 |
| 12.03.2024 | 13,22 | 13,27 | 12,68 | 12,75 | -4,47% | 13.107,00 |
| 11.03.2024 | 13,43 | 13,45 | 13,30 | 13,35 | -1,30% | 5.256,00 |
| 08.03.2024 | 13,45 | 13,69 | 13,45 | 13,52 | -0,41% | 3.250,00 |
| 07.03.2024 | 13,54 | 13,69 | 13,41 | 13,58 | -0,16% | 4.389,00 |
| 06.03.2024 | 13,51 | 13,68 | 13,51 | 13,60 | 1,46% | 4.506,00 |
| 05.03.2024 | 13,45 | 13,74 | 13,16 | 13,41 | -1,72% | 10.963,00 |
| 04.03.2024 | 14,31 | 14,80 | 13,64 | 13,64 | -5,36% | 21.663,00 |
| 01.03.2024 | 14,50 | 14,52 | 14,26 | 14,41 | -0,35% | 11.749,00 |
| 29.02.2024 | 14,20 | 14,52 | 14,15 | 14,46 | 1,32% | 5.470,00 |
| 28.02.2024 | 14,34 | 14,37 | 14,15 | 14,27 | -0,32% | 17.214,00 |
| 27.02.2024 | 14,04 | 14,42 | 14,01 | 14,32 | 1,62% | 16.434,00 |
| 26.02.2024 | 13,79 | 14,23 | 13,79 | 14,09 | 0,44% | 3.953,00 |
| 23.02.2024 | 13,88 | 14,11 | 13,88 | 14,03 | -0,14% | 3.850,00 |
| 22.02.2024 | 13,82 | 14,13 | 13,60 | 14,05 | 3,20% | 8.944,00 |
| 21.02.2024 | 13,54 | 13,72 | 13,50 | 13,61 | 0,73% | 3.102,00 |
| 20.02.2024 | 13,50 | 13,60 | 13,35 | 13,52 | -0,60% | 14.191,00 |
| 19.02.2024 | 13,44 | 13,90 | 13,40 | 13,60 | -0,12% | 4.530,00 |
| 16.02.2024 | 14,02 | 14,02 | 13,61 | 13,61 | -1,39% | 4.040,00 |
| 15.02.2024 | 13,93 | 14,00 | 13,81 | 13,81 | 0,03% | 3.109,00 |
| 14.02.2024 | 13,69 | 13,80 | 13,69 | 13,80 | 1,77% | 2.565,00 |
| 13.02.2024 | 13,76 | 13,89 | 13,47 | 13,56 | -2,18% | 5.586,00 |
| 12.02.2024 | 13,70 | 13,96 | 13,60 | 13,86 | 1,23% | 4.875,00 |
| 09.02.2024 | 13,88 | 14,03 | 13,63 | 13,70 | -0,94% | 5.760,00 |
| 08.02.2024 | 13,81 | 13,83 | 13,55 | 13,83 | -0,42% | 3.655,00 |
| 07.02.2024 | 13,82 | 13,95 | 13,69 | 13,88 | 0,62% | 4.700,00 |
| 06.02.2024 | 13,33 | 13,91 | 13,20 | 13,80 | 4,25% | 10.139,00 |
| 05.02.2024 | 13,33 | 13,49 | 13,20 | 13,24 | -2,35% | 1.573,00 |
| 02.02.2024 | 13,51 | 13,56 | 13,10 | 13,55 | 5,54% | 6.527,00 |
| 01.02.2024 | 13,37 | 13,37 | 12,84 | 12,84 | -2,34% | 4.077,00 |
| 31.01.2024 | 13,41 | 13,50 | 13,15 | 13,15 | -2,39% | 16.818,00 |
| 30.01.2024 | 13,90 | 13,90 | 13,47 | 13,47 | -2,76% | 8.959,00 |
| 29.01.2024 | 13,88 | 14,21 | 13,76 | 13,85 | -1,04% | 11.884,00 |
| 26.01.2024 | 14,13 | 14,48 | 13,82 | 14,00 | -0,64% | 21.647,00 |
| 25.01.2024 | 12,77 | 14,25 | 12,52 | 14,09 | 9,63% | 51.829,00 |
| 24.01.2024 | 12,99 | 13,06 | 12,78 | 12,85 | -1,08% | 9.615,00 |
| 23.01.2024 | 12,76 | 13,30 | 12,76 | 12,99 | 3,97% | 12.273,00 |
| 22.01.2024 | 12,45 | 12,76 | 12,45 | 12,50 | -0,19% | 9.605,00 |
| 19.01.2024 | 12,57 | 12,83 | 12,33 | 12,52 | -1,12% | 10.983,00 |
| 18.01.2024 | 11,90 | 12,66 | 11,90 | 12,66 | 6,46% | 10.285,00 |
| 17.01.2024 | 12,05 | 12,13 | 11,84 | 11,89 | -1,29% | 5.508,00 |
| 16.01.2024 | 12,05 | 12,09 | 11,80 | 12,05 | -0,02% | 16.713,00 |
| 15.01.2024 | 12,19 | 12,20 | 12,00 | 12,05 | -0,02% | 6.522,00 |
| 12.01.2024 | 13,27 | 13,27 | 12,05 | 12,05 | -9,29% | 48.305,00 |
| 11.01.2024 | 13,07 | 13,32 | 13,07 | 13,29 | 1,62% | 8.480,00 |
| 10.01.2024 | 13,14 | 13,21 | 12,96 | 13,08 | -1,16% | 20.601,00 |
| 09.01.2024 | 13,38 | 13,38 | 13,15 | 13,23 | -0,53% | 11.622,00 |
| 08.01.2024 | 12,44 | 13,33 | 12,38 | 13,30 | 7,92% | 12.629,00 |
| 05.01.2024 | 11,92 | 12,35 | 11,89 | 12,32 | 2,77% | 10.780,00 |
| 04.01.2024 | 11,86 | 12,07 | 11,83 | 11,99 | 0,33% | 14.458,00 |
| 03.01.2024 | 12,29 | 12,29 | 11,82 | 11,95 | -2,70% | 25.995,00 |
| 02.01.2024 | 12,28 | 12,53 | 12,25 | 12,28 | -2,28% | 18.936,00 |
| 29.12.2023 | 12,43 | 12,58 | 12,43 | 12,57 | -0,19% | 307,00 |
| 28.12.2023 | 12,76 | 12,76 | 12,50 | 12,59 | 0,54% | 4.589,00 |
| 27.12.2023 | 12,66 | 12,91 | 12,53 | 12,53 | -3,38% | 15.117,00 |
| 22.12.2023 | 12,60 | 13,04 | 12,31 | 12,96 | 0,05% | 12.389,00 |
| 21.12.2023 | 12,87 | 13,05 | 12,82 | 12,96 | 1,62% | 9.355,00 |
| 20.12.2023 | 12,85 | 13,08 | 12,75 | 12,75 | -2,27% | 12.471,00 |
| 19.12.2023 | 13,00 | 13,11 | 12,95 | 13,05 | 0,08% | 9.372,00 |
| 18.12.2023 | 13,31 | 13,42 | 12,87 | 13,04 | -1,78% | 16.162,00 |
| 15.12.2023 | 13,13 | 13,49 | 13,13 | 13,27 | 0,05% | 5.522,00 |
| 14.12.2023 | 12,95 | 13,29 | 12,89 | 13,27 | 2,19% | 17.519,00 |
| 13.12.2023 | 13,04 | 13,05 | 12,66 | 12,98 | -0,22% | 8.180,00 |
| 12.12.2023 | 12,69 | 13,09 | 12,66 | 13,01 | 2,15% | 10.172,00 |
| 11.12.2023 | 12,64 | 12,89 | 12,64 | 12,74 | -0,19% | 3.223,00 |
| 08.12.2023 | 12,87 | 13,00 | 12,76 | 12,76 | -0,55% | 8.334,00 |
| 07.12.2023 | 12,65 | 13,10 | 12,45 | 12,83 | 2,66% | 13.860,00 |
| 06.12.2023 | 12,17 | 12,74 | 12,17 | 12,50 | 3,05% | 20.055,00 |
| 05.12.2023 | 12,16 | 12,34 | 12,06 | 12,13 | -1,38% | 14.961,00 |
| 04.12.2023 | 11,80 | 12,44 | 11,80 | 12,30 | 2,52% | 50.585,00 |