Börse:
14,374€
12,79%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
14,328€
Ask:
14,420€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 12,86 | 14,59 | 12,52 | 14,32 | 12,37% | - |
| 26.01.2021 | 12,69 | 12,88 | 12,50 | 12,74 | -0,03% | 18.694,00 |
| 25.01.2021 | 13,15 | 13,15 | 12,40 | 12,75 | -1,41% | 74.194,00 |
| 22.01.2021 | 12,90 | 12,99 | 12,74 | 12,93 | -0,48% | 29.213,00 |
| 21.01.2021 | 13,41 | 13,41 | 12,82 | 12,99 | -3,19% | 40.892,00 |
| 20.01.2021 | 13,36 | 13,49 | 13,11 | 13,42 | 1,54% | 34.056,00 |
| 19.01.2021 | 13,35 | 13,40 | 13,10 | 13,22 | 0,03% | 23.577,00 |
| 18.01.2021 | 13,14 | 13,21 | 12,95 | 13,21 | 0,72% | 17.846,00 |
| 15.01.2021 | 13,57 | 13,76 | 13,01 | 13,12 | -2,73% | 51.499,00 |
| 14.01.2021 | 12,86 | 13,64 | 12,45 | 13,49 | 5,28% | 90.686,00 |
| 13.01.2021 | 12,74 | 12,87 | 12,42 | 12,81 | 1,15% | 13.418,00 |
| 12.01.2021 | 12,27 | 12,66 | 12,25 | 12,66 | 2,58% | 37.088,00 |
| 11.01.2021 | 12,44 | 12,46 | 12,05 | 12,35 | -1,01% | 72.788,00 |
| 08.01.2021 | 12,55 | 12,70 | 12,33 | 12,47 | -1,02% | 56.657,00 |
| 07.01.2021 | 12,62 | 12,94 | 12,43 | 12,60 | -0,24% | 42.252,00 |
| 06.01.2021 | 12,47 | 12,86 | 12,35 | 12,63 | -0,03% | 54.565,00 |
| 05.01.2021 | 12,38 | 12,74 | 12,10 | 12,63 | 1,72% | 51.682,00 |
| 04.01.2021 | 13,10 | 13,20 | 12,27 | 12,42 | -4,68% | 100.188,00 |
| 30.12.2020 | 12,96 | 13,12 | 12,86 | 13,03 | 0,42% | 15.459,00 |
| 29.12.2020 | 13,42 | 13,65 | 12,84 | 12,98 | -1,76% | 70.959,00 |
| 28.12.2020 | 13,10 | 13,90 | 13,03 | 13,21 | 0,90% | 112.739,00 |
| 23.12.2020 | 12,33 | 13,25 | 12,32 | 13,09 | 2,14% | 81.702,00 |
| 22.12.2020 | 13,20 | 13,50 | 12,72 | 12,82 | -2,89% | 71.138,00 |
| 21.12.2020 | 13,10 | 13,27 | 12,35 | 13,20 | -2,16% | 154.119,00 |
| 18.12.2020 | 13,85 | 13,90 | 13,27 | 13,49 | -1,71% | 141.827,00 |
| 17.12.2020 | 13,92 | 14,09 | 13,61 | 13,72 | -0,92% | 43.560,00 |
| 16.12.2020 | 13,97 | 14,04 | 13,67 | 13,85 | -0,84% | 61.685,00 |
| 15.12.2020 | 13,74 | 14,13 | 13,32 | 13,97 | 1,39% | 108.246,00 |
| 14.12.2020 | 14,16 | 14,58 | 13,71 | 13,78 | -1,74% | 81.177,00 |
| 11.12.2020 | 14,96 | 15,10 | 13,85 | 14,02 | -5,83% | 111.066,00 |
| 10.12.2020 | 14,29 | 14,89 | 13,73 | 14,89 | 5,07% | 66.141,00 |
| 09.12.2020 | 14,87 | 15,36 | 13,85 | 14,17 | -2,60% | 126.559,00 |
| 08.12.2020 | 14,50 | 14,75 | 14,13 | 14,55 | 2,08% | 57.422,00 |
| 07.12.2020 | 13,68 | 14,85 | 13,33 | 14,25 | 5,09% | 128.742,00 |
| 04.12.2020 | 13,45 | 14,01 | 13,27 | 13,56 | 2,14% | 155.455,00 |
| 03.12.2020 | 12,31 | 13,61 | 12,24 | 13,28 | 8,06% | 268.115,00 |
| 02.12.2020 | 11,90 | 12,30 | 11,47 | 12,29 | 3,82% | 86.684,00 |
| 01.12.2020 | 12,14 | 12,60 | 11,84 | 11,84 | 0,29% | 143.437,00 |
| 30.11.2020 | 12,65 | 12,65 | 11,64 | 11,80 | -6,44% | 136.944,00 |
| 27.11.2020 | 12,54 | 13,02 | 12,40 | 12,62 | 1,11% | 73.165,00 |
| 26.11.2020 | 12,62 | 12,65 | 12,10 | 12,48 | -0,19% | 67.643,00 |
| 25.11.2020 | 12,80 | 12,94 | 11,94 | 12,50 | 0,76% | 177.551,00 |
| 24.11.2020 | 11,73 | 12,59 | 11,73 | 12,41 | 8,01% | 250.013,00 |
| 23.11.2020 | 11,00 | 11,49 | 10,70 | 11,49 | 8,50% | 129.945,00 |
| 20.11.2020 | 10,77 | 11,00 | 10,52 | 10,59 | -2,04% | 50.248,00 |
| 19.11.2020 | 10,90 | 11,01 | 10,66 | 10,81 | 0,52% | 55.530,00 |
| 18.11.2020 | 10,70 | 11,24 | 10,58 | 10,75 | 0,83% | 92.568,00 |
| 17.11.2020 | 10,78 | 11,00 | 10,30 | 10,66 | -0,84% | 107.339,00 |
| 16.11.2020 | 10,55 | 11,10 | 10,46 | 10,75 | 4,41% | 249.570,00 |
| 13.11.2020 | 10,00 | 10,30 | 10,00 | 10,30 | 3,52% | 31.949,00 |
| 12.11.2020 | 10,20 | 10,33 | 9,90 | 9,95 | -2,93% | 70.419,00 |
| 11.11.2020 | 10,15 | 10,60 | 10,04 | 10,25 | -2,44% | 62.372,00 |
| 10.11.2020 | 11,45 | 11,85 | 10,49 | 10,51 | -6,36% | 134.572,00 |
| 09.11.2020 | 10,86 | 12,94 | 9,82 | 11,22 | 17,24% | 229.103,00 |
| 06.11.2020 | 9,51 | 9,75 | 9,40 | 9,57 | -2,54% | 14.458,00 |
| 05.11.2020 | 9,62 | 9,82 | 9,38 | 9,82 | 4,09% | 56.252,00 |
| 04.11.2020 | 9,89 | 9,89 | 9,37 | 9,43 | -2,44% | 58.383,00 |
| 03.11.2020 | 9,59 | 9,76 | 9,56 | 9,67 | 0,36% | 14.511,00 |
| 02.11.2020 | 9,52 | 9,94 | 9,44 | 9,63 | -1,20% | 13.059,00 |
| 30.10.2020 | 9,32 | 9,75 | 9,29 | 9,75 | 3,54% | 11.402,00 |
| 29.10.2020 | 9,35 | 9,64 | 9,34 | 9,42 | 0,27% | 14.251,00 |
| 28.10.2020 | 9,55 | 9,55 | 9,06 | 9,39 | -1,14% | 45.113,00 |
| 27.10.2020 | 10,17 | 10,17 | 9,50 | 9,50 | -5,39% | 18.876,00 |
| 26.10.2020 | 10,49 | 10,52 | 9,87 | 10,04 | -5,21% | 52.275,00 |
| 23.10.2020 | 10,85 | 11,22 | 10,52 | 10,59 | -4,44% | 25.954,00 |
| 22.10.2020 | 10,47 | 11,24 | 10,45 | 11,09 | 3,28% | 17.056,00 |
| 21.10.2020 | 10,79 | 10,81 | 10,61 | 10,73 | -1,67% | 5.846,00 |
| 20.10.2020 | 10,78 | 10,97 | 10,66 | 10,92 | 2,85% | 13.714,00 |
| 19.10.2020 | 10,59 | 10,84 | 10,58 | 10,61 | 0,66% | 13.183,00 |
| 16.10.2020 | 10,42 | 10,60 | 10,40 | 10,54 | 1,13% | 8.372,00 |
| 15.10.2020 | 10,58 | 10,58 | 10,24 | 10,43 | -1,40% | 37.964,00 |
| 14.10.2020 | 10,55 | 10,63 | 10,42 | 10,57 | 1,09% | 10.911,00 |
| 13.10.2020 | 10,96 | 11,00 | 10,44 | 10,46 | -4,86% | 28.709,00 |
| 12.10.2020 | 11,20 | 11,35 | 10,96 | 10,99 | -2,31% | 31.448,00 |
| 09.10.2020 | 11,31 | 11,42 | 10,98 | 11,25 | 0,30% | 21.638,00 |
| 08.10.2020 | 11,11 | 11,61 | 10,88 | 11,22 | 0,47% | 44.585,00 |
| 07.10.2020 | 10,70 | 11,17 | 10,70 | 11,17 | 5,14% | 30.317,00 |
| 06.10.2020 | 10,98 | 11,36 | 10,62 | 10,62 | -4,10% | 35.263,00 |
| 05.10.2020 | 11,00 | 11,25 | 10,85 | 11,08 | -0,22% | 31.671,00 |
| 02.10.2020 | 10,65 | 11,35 | 10,20 | 11,10 | 4,42% | 27.528,00 |
| 01.10.2020 | 10,64 | 10,83 | 10,48 | 10,63 | 1,72% | 15.878,00 |
| 30.09.2020 | 10,36 | 11,00 | 10,36 | 10,45 | -0,23% | 26.350,00 |
| 29.09.2020 | 10,98 | 11,01 | 10,34 | 10,47 | -3,78% | 32.188,00 |
| 28.09.2020 | 10,98 | 11,23 | 10,76 | 10,89 | 2,70% | 35.067,00 |
| 25.09.2020 | 10,15 | 10,60 | 9,95 | 10,60 | 5,47% | 14.787,00 |
| 24.09.2020 | 10,15 | 10,24 | 9,67 | 10,05 | -1,95% | 31.318,00 |
| 23.09.2020 | 10,56 | 10,83 | 10,25 | 10,25 | -3,01% | 26.799,00 |
| 22.09.2020 | 10,39 | 10,59 | 10,39 | 10,57 | 1,13% | 13.299,00 |
| 21.09.2020 | 11,15 | 11,15 | 10,31 | 10,45 | -5,94% | 44.298,00 |
| 18.09.2020 | 11,46 | 11,71 | 11,01 | 11,11 | -3,61% | 24.646,00 |
| 17.09.2020 | 11,70 | 11,90 | 11,36 | 11,53 | -1,30% | 31.846,00 |
| 16.09.2020 | 11,12 | 11,74 | 10,99 | 11,68 | 5,28% | 29.220,00 |
| 15.09.2020 | 11,17 | 11,46 | 11,02 | 11,09 | -0,34% | 30.356,00 |
| 14.09.2020 | 11,16 | 11,16 | 10,93 | 11,13 | 2,49% | 17.900,00 |
| 11.09.2020 | 11,13 | 11,28 | 10,78 | 10,86 | -1,81% | 11.755,00 |
| 10.09.2020 | 11,03 | 11,29 | 11,00 | 11,06 | -0,23% | 20.685,00 |
| 09.09.2020 | 11,46 | 11,70 | 10,85 | 11,09 | -4,43% | 31.255,00 |
| 08.09.2020 | 11,56 | 11,96 | 11,20 | 11,60 | 0,97% | 34.777,00 |
| 07.09.2020 | 11,54 | 11,70 | 11,29 | 11,49 | -0,03% | 10.593,00 |
| 04.09.2020 | 11,04 | 11,68 | 11,00 | 11,49 | 1,63% | 43.734,00 |