American Airlines Group Inc. AAL
NASDAQ · Vereinigte Staaten · Transport
$13,37-0,24 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,37 | -1,76 % | $13,57 | $13,59 | $13,20 | 55,20M |
| 2026-09-29 | $13,61 | +0,67 % | $13,86 | $13,86 | $13,40 | 59,85M |
| 2026-09-28 | $13,52 | -2,52 % | $13,58 | $13,73 | $13,31 | 63,68M |
| 2026-09-25 | $13,87 | +3,90 % | $13,58 | $13,97 | $13,38 | 76,08M |
| 2026-09-24 | $13,35 | 0,00 % | $13,21 | $13,63 | $13,10 | 84,06M |
| 2026-09-23 | $13,35 | -1,91 % | $13,48 | $13,53 | $13,30 | 64,86M |
| 2026-09-22 | $13,61 | +0,29 % | $14,06 | $14,06 | $13,48 | 72,41M |
| 2026-09-21 | $13,57 | +4,71 % | $13,28 | $13,60 | $13,11 | 76,86M |
| 2026-09-18 | $12,96 | +0,15 % | $12,97 | $13,08 | $12,91 | 50,91M |
| 2026-09-17 | $12,94 | +1,89 % | $13,04 | $13,13 | $12,89 | 84,31M |
| 2026-09-16 | $12,70 | -0,55 % | $12,91 | $13,28 | $12,55 | 137,64M |
| 2026-09-15 | $12,77 | -2,52 % | $13,10 | $13,11 | $12,63 | 82,85M |
| 2026-09-14 | $13,10 | +0,69 % | $12,64 | $13,24 | $12,60 | 79,76M |
| 2026-09-11 | $13,01 | +1,25 % | $13,13 | $13,22 | $12,95 | 63,61M |
| 2026-09-10 | $12,85 | -0,70 % | $12,67 | $13,06 | $12,61 | 62,16M |
| 2026-09-09 | $12,94 | +0,23 % | $12,72 | $12,99 | $12,70 | 48,95M |
| 2026-09-08 | $12,91 | -1,68 % | $12,94 | $13,16 | $12,88 | 55,05M |
| 2026-09-04 | $13,13 | +1,23 % | $12,96 | $13,21 | $12,95 | 74,08M |
| 2026-09-03 | $12,97 | -1,07 % | $13,11 | $13,21 | $12,93 | 55,74M |
| 2026-09-02 | $13,11 | +1,24 % | $13,20 | $13,36 | $13,05 | 53,01M |
| 2026-09-01 | $12,95 | -3,57 % | $13,20 | $13,39 | $12,94 | 63,36M |
| 2026-08-31 | $13,43 | -1,54 % | $13,37 | $13,50 | $13,27 | 68,83M |
| 2026-08-28 | $13,64 | -0,58 % | $13,83 | $13,93 | $13,61 | 63,51M |
| 2026-08-27 | $13,72 | -0,87 % | $13,83 | $13,95 | $13,68 | 65,53M |
| 2026-08-26 | $13,84 | -0,79 % | $14,10 | $14,16 | $13,80 | 72,18M |
| 2026-08-25 | $13,95 | +2,35 % | $14,04 | $14,05 | $13,58 | 66,76M |
| 2026-08-24 | $13,63 | -1,37 % | $13,96 | $14,07 | $13,55 | 55,81M |
| 2026-08-21 | $13,82 | +2,22 % | $13,73 | $13,86 | $13,65 | 68,48M |
| 2026-08-20 | $13,52 | -2,45 % | $13,59 | $13,71 | $13,43 | 62,54M |
| 2026-08-19 | $13,86 | -1,35 % | $14,06 | $14,15 | $13,79 | 97,66M |
| 2026-08-18 | $14,05 | -2,63 % | $14,30 | $14,34 | $14,03 | 51,04M |
| 2026-08-17 | $14,43 | -2,70 % | $14,77 | $14,77 | $14,41 | 40,44M |
| 2026-08-14 | $14,83 | -1,53 % | $15,01 | $15,16 | $14,79 | 46,40M |
| 2026-08-13 | $15,06 | +0,87 % | $15,26 | $15,28 | $14,95 | 49,74M |
| 2026-08-12 | $14,93 | -2,35 % | $15,46 | $15,53 | $14,92 | 39,96M |
| 2026-08-11 | $15,29 | +1,93 % | $15,12 | $15,49 | $15,06 | 48,61M |
| 2026-08-10 | $15,00 | -5,90 % | $15,74 | $15,76 | $14,98 | 38,40M |
| 2026-08-07 | $15,94 | -0,56 % | $16,28 | $16,28 | $15,79 | 35,02M |
| 2026-08-06 | $16,03 | -3,32 % | $16,40 | $16,57 | $15,93 | 56,69M |
| 2026-08-05 | $16,58 | +0,12 % | $16,65 | $17,11 | $16,55 | 49,98M |
| 2026-08-04 | $16,56 | +3,24 % | $16,59 | $16,78 | $16,24 | 61,12M |
| 2026-08-03 | $16,04 | +5,04 % | $15,77 | $16,38 | $15,70 | 53,62M |
| 2026-07-31 | $15,27 | -1,04 % | $15,49 | $15,53 | $15,17 | 48,10M |
| 2026-07-30 | $15,43 | +3,98 % | $15,08 | $15,46 | $14,89 | 47,45M |
| 2026-07-29 | $14,84 | -3,39 % | $14,71 | $15,25 | $14,66 | 64,69M |
| 2026-07-28 | $15,36 | +2,74 % | $14,95 | $15,41 | $14,74 | 86,47M |
| 2026-07-27 | $14,95 | +3,25 % | $14,89 | $15,13 | $14,52 | 93,95M |
| 2026-07-24 | $14,48 | +6,78 % | $13,87 | $14,56 | $13,68 | 74,22M |
| 2026-07-23 | $13,56 | -8,32 % | $13,99 | $14,17 | $13,31 | 121,52M |
| 2026-07-22 | $14,79 | -3,21 % | $15,02 | $15,31 | $14,62 | 118,56M |
| 2026-07-21 | $15,28 | +0,92 % | $15,33 | $15,40 | $15,04 | 90,81M |
| 2026-07-20 | $15,14 | +1,07 % | $15,19 | $15,29 | $14,94 | 165,91M |
| 2026-07-17 | $14,98 | -3,97 % | $15,22 | $15,34 | $14,95 | 176,81M |
| 2026-07-16 | $15,60 | -0,19 % | $15,37 | $16,08 | $15,29 | 190,90M |
| 2026-07-15 | $15,63 | -0,26 % | $15,68 | $16,00 | $15,45 | 181,63M |
| 2026-07-14 | $15,67 | -3,92 % | $16,30 | $16,34 | $15,65 | 138,42M |
| 2026-07-13 | $16,31 | -3,78 % | $16,81 | $16,87 | $16,17 | 152,77M |
| 2026-07-10 | $16,95 | -0,64 % | $16,90 | $17,00 | $16,47 | 82,07M |
| 2026-07-09 | $17,06 | +3,27 % | $16,62 | $17,38 | $16,59 | 124,27M |
| 2026-07-08 | $16,52 | -3,95 % | $16,84 | $16,91 | $16,11 | 176,66M |
| 2026-07-07 | $17,20 | -3,10 % | $17,60 | $17,76 | $17,03 | 136,20M |
| 2026-07-06 | $17,75 | -0,95 % | $18,09 | $18,44 | $17,68 | 142,90M |
| 2026-07-02 | $17,92 | -1,27 % | $18,46 | $18,79 | $17,71 | 130,03M |
| 2026-07-01 | $18,15 | +0,44 % | $18,25 | $18,47 | $18,06 | 166,69M |
| 2026-06-30 | $18,07 | +0,84 % | $17,92 | $18,36 | $17,70 | 157,87M |
| 2026-06-29 | $17,92 | +0,28 % | $17,58 | $18,05 | $17,52 | 122,47M |
| 2026-06-26 | $17,87 | +1,71 % | $17,49 | $17,94 | $17,43 | 163,03M |
| 2026-06-25 | $17,57 | +0,75 % | $17,49 | $18,04 | $17,31 | 203,38M |
| 2026-06-24 | $17,44 | +8,05 % | $16,46 | $17,47 | $16,44 | 207,24M |
| 2026-06-23 | $16,14 | +0,37 % | $15,77 | $16,36 | $15,76 | 166,45M |
| 2026-06-22 | $16,08 | +0,56 % | $15,92 | $16,59 | $15,83 | 177,58M |
| 2026-06-18 | $15,99 | +3,70 % | $15,85 | $16,07 | $15,77 | 126,28M |
| 2026-06-17 | $15,42 | -1,85 % | $15,71 | $16,06 | $15,40 | 130,17M |
| 2026-06-16 | $15,71 | +1,62 % | $15,59 | $16,19 | $15,57 | 134,51M |
| 2026-06-15 | $15,46 | +3,20 % | $15,54 | $15,90 | $15,20 | 180,25M |
| 2026-06-12 | $14,98 | +2,25 % | $14,81 | $15,02 | $14,52 | 153,31M |
| 2026-06-11 | $14,65 | +9,17 % | $13,33 | $14,66 | $13,31 | 155,17M |
| 2026-06-10 | $13,42 | -4,76 % | $13,81 | $13,88 | $13,34 | 137,72M |
| 2026-06-09 | $14,09 | +3,60 % | $13,94 | $14,38 | $13,64 | 149,98M |
| 2026-06-08 | $13,60 | +0,74 % | $13,49 | $13,80 | $13,41 | 109,05M |
| 2026-06-05 | $13,50 | +1,50 % | $13,22 | $13,53 | $13,18 | 106,13M |
| 2026-06-04 | $13,30 | -1,99 % | $13,82 | $13,84 | $13,18 | 70,86M |
| 2026-06-03 | $13,57 | -2,58 % | $13,71 | $13,84 | $13,50 | 71,68M |
| 2026-06-02 | $13,93 | -2,86 % | $14,46 | $14,52 | $13,87 | 49,49M |
| 2026-06-01 | $14,34 | -2,05 % | $14,26 | $14,46 | $14,00 | 69,05M |
| 2026-05-29 | $14,64 | -0,07 % | $14,72 | $15,01 | $14,61 | 71,24M |
| 2026-05-28 | $14,65 | -1,81 % | $14,50 | $15,10 | $14,40 | 56,05M |
| 2026-05-27 | $14,92 | +0,47 % | $15,17 | $15,40 | $14,84 | 88,81M |
| 2026-05-26 | $14,85 | +7,22 % | $14,30 | $14,94 | $14,29 | 109,91M |
| 2026-05-22 | $13,85 | +1,91 % | $13,71 | $14,18 | $13,58 | 99,28M |