Grupo Aeroméxico, S.A.B. de C.V. AERO
NYSE
$15,88-0,19 (-1,18 %)
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.
Die neuesten 90 von 234 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $15,88 | -1,18 % | $16,20 | $16,30 | $15,70 | 329,95K |
| 2026-10-12 | $16,07 | +3,21 % | $15,51 | $16,25 | $15,47 | 409,90K |
| 2026-10-09 | $15,57 | -1,33 % | $15,94 | $15,94 | $15,14 | 608,80K |
| 2026-10-08 | $15,78 | -3,37 % | $16,33 | $16,36 | $15,50 | 362,60K |
| 2026-10-07 | $16,33 | -2,39 % | $16,27 | $16,57 | $15,89 | 244,20K |
| 2026-10-06 | $16,73 | +7,80 % | $15,73 | $16,73 | $15,45 | 413,70K |
| 2026-10-05 | $15,52 | +0,84 % | $15,58 | $15,59 | $15,20 | 189,40K |
| 2026-10-02 | $15,39 | +3,15 % | $15,18 | $15,48 | $14,93 | 330,90K |
| 2026-10-01 | $14,92 | -5,51 % | $15,74 | $15,93 | $14,72 | 558,80K |
| 2026-09-30 | $15,79 | -0,32 % | $15,87 | $16,01 | $15,41 | 453,20K |
| 2026-09-29 | $15,84 | +0,83 % | $15,78 | $16,06 | $15,50 | 272,10K |
| 2026-09-28 | $15,71 | -0,70 % | $15,64 | $16,68 | $15,38 | 347,20K |
| 2026-09-25 | $15,82 | +1,54 % | $15,63 | $15,96 | $15,37 | 250,80K |
| 2026-09-24 | $15,58 | -1,39 % | $15,71 | $15,76 | $15,29 | 275,50K |
| 2026-09-23 | $15,80 | -3,83 % | $16,05 | $16,27 | $15,75 | 297,90K |
| 2026-09-22 | $16,43 | +3,01 % | $16,33 | $16,57 | $16,06 | 379,10K |
| 2026-09-21 | $15,95 | +3,44 % | $15,60 | $16,12 | $15,59 | 400,80K |
| 2026-09-18 | $15,42 | +4,19 % | $14,74 | $15,97 | $14,69 | 962,90K |
| 2026-09-17 | $14,80 | +0,14 % | $15,17 | $15,32 | $14,65 | 353,90K |
| 2026-09-16 | $14,78 | +0,20 % | $14,77 | $15,09 | $14,58 | 345,70K |
| 2026-09-15 | $14,75 | -4,72 % | $15,50 | $15,50 | $14,58 | 538,70K |
| 2026-09-14 | $15,48 | +3,13 % | $15,00 | $15,60 | $14,73 | 235,10K |
| 2026-09-11 | $15,01 | -1,25 % | $15,65 | $15,66 | $15,00 | 112,70K |
| 2026-09-10 | $15,20 | -3,31 % | $15,48 | $15,73 | $15,13 | 464,70K |
| 2026-09-09 | $15,72 | +0,90 % | $15,58 | $16,00 | $15,50 | 329,60K |
| 2026-09-08 | $15,58 | -1,33 % | $15,72 | $15,99 | $15,34 | 264,40K |
| 2026-09-04 | $15,79 | +2,33 % | $15,50 | $16,19 | $15,50 | 444,60K |
| 2026-09-03 | $15,43 | +4,40 % | $14,99 | $15,53 | $14,71 | 260,00K |
| 2026-09-02 | $14,78 | +1,51 % | $14,64 | $14,99 | $14,64 | 144,60K |
| 2026-09-01 | $14,56 | +0,34 % | $14,28 | $14,64 | $14,28 | 490,10K |
| 2026-08-31 | $14,51 | -0,96 % | $14,43 | $14,86 | $14,30 | 566,80K |
| 2026-08-28 | $14,65 | -3,24 % | $15,30 | $15,32 | $14,50 | 350,90K |
| 2026-08-27 | $15,14 | +2,16 % | $14,94 | $15,32 | $14,59 | 469,90K |
| 2026-08-26 | $14,82 | -1,85 % | $15,13 | $15,35 | $14,81 | 298,00K |
| 2026-08-25 | $15,10 | +4,79 % | $14,65 | $15,13 | $14,51 | 273,10K |
| 2026-08-24 | $14,41 | +5,03 % | $14,00 | $14,47 | $13,82 | 251,60K |
| 2026-08-21 | $13,72 | +3,31 % | $13,50 | $13,93 | $13,32 | 380,90K |
| 2026-08-20 | $13,28 | -7,33 % | $14,12 | $14,48 | $13,15 | 483,30K |
| 2026-08-19 | $14,33 | -3,18 % | $14,92 | $14,99 | $14,28 | 293,70K |
| 2026-08-18 | $14,80 | -5,79 % | $15,47 | $15,64 | $14,75 | 251,80K |
| 2026-08-17 | $15,71 | -0,25 % | $15,88 | $15,93 | $15,30 | 697,40K |
| 2026-08-14 | $15,75 | -0,63 % | $15,84 | $16,16 | $15,45 | 252,60K |
| 2026-08-13 | $15,85 | +1,80 % | $15,64 | $16,00 | $15,64 | 162,90K |
| 2026-08-12 | $15,57 | -1,08 % | $15,67 | $15,97 | $15,39 | 229,80K |
| 2026-08-11 | $15,74 | -0,13 % | $15,92 | $16,00 | $15,67 | 204,30K |
| 2026-08-10 | $15,76 | -0,88 % | $15,75 | $15,99 | $15,36 | 350,10K |
| 2026-08-07 | $15,90 | +0,95 % | $15,90 | $16,24 | $15,18 | 160,60K |
| 2026-08-06 | $15,75 | -2,48 % | $16,10 | $16,34 | $15,51 | 98,50K |
| 2026-08-05 | $16,15 | +0,12 % | $16,13 | $16,19 | $15,81 | 174,20K |
| 2026-08-04 | $16,13 | +0,62 % | $16,10 | $16,61 | $15,73 | 372,80K |
| 2026-08-03 | $16,03 | +4,09 % | $15,59 | $16,23 | $15,50 | 204,20K |
| 2026-07-31 | $15,40 | -0,65 % | $15,65 | $15,69 | $15,10 | 253,20K |
| 2026-07-30 | $15,50 | +2,79 % | $15,10 | $15,53 | $15,10 | 96,80K |
| 2026-07-29 | $15,08 | -3,08 % | $15,39 | $15,55 | $14,76 | 240,80K |
| 2026-07-28 | $15,56 | +1,97 % | $15,42 | $16,31 | $15,14 | 156,70K |
| 2026-07-27 | $15,26 | +1,94 % | $15,21 | $15,46 | $14,81 | 292,10K |
| 2026-07-24 | $14,97 | +0,81 % | $14,97 | $15,51 | $14,76 | 118,80K |
| 2026-07-23 | $14,85 | -2,30 % | $14,79 | $15,76 | $14,56 | 408,60K |
| 2026-07-22 | $15,20 | -0,13 % | $15,06 | $15,41 | $15,06 | 147,30K |
| 2026-07-21 | $15,22 | -1,81 % | $15,75 | $15,85 | $15,12 | 367,20K |
| 2026-07-20 | $15,50 | +0,45 % | $15,67 | $15,74 | $15,43 | 190,40K |
| 2026-07-17 | $15,43 | -3,14 % | $15,79 | $15,92 | $15,27 | 178,60K |
| 2026-07-16 | $15,93 | +2,77 % | $15,70 | $15,99 | $15,10 | 138,70K |
| 2026-07-15 | $15,50 | -0,96 % | $15,80 | $16,01 | $15,50 | 82,70K |
| 2026-07-14 | $15,65 | +2,29 % | $14,82 | $16,05 | $14,82 | 244,30K |
| 2026-07-13 | $15,30 | -8,55 % | $16,59 | $16,90 | $15,17 | 272,70K |
| 2026-07-10 | $16,73 | +0,66 % | $16,80 | $16,87 | $16,32 | 97,10K |
| 2026-07-09 | $16,62 | +0,24 % | $16,63 | $16,97 | $16,26 | 134,50K |
| 2026-07-08 | $16,58 | -2,98 % | $16,81 | $16,81 | $16,09 | 181,70K |
| 2026-07-07 | $17,09 | -1,33 % | $17,19 | $17,52 | $16,94 | 107,80K |
| 2026-07-06 | $17,32 | -0,97 % | $17,55 | $17,67 | $17,23 | 106,90K |
| 2026-07-02 | $17,49 | -0,68 % | $17,89 | $18,01 | $17,26 | 81,10K |
| 2026-07-01 | $17,61 | -2,17 % | $17,97 | $17,98 | $17,11 | 1,79M |
| 2026-06-30 | $18,00 | 0,00 % | $18,11 | $18,16 | $17,43 | 513,00K |
| 2026-06-29 | $18,00 | -1,85 % | $18,20 | $18,35 | $17,86 | 434,00K |
| 2026-06-26 | $18,34 | +0,16 % | $18,09 | $18,80 | $17,66 | 319,10K |
| 2026-06-25 | $18,31 | +3,45 % | $17,99 | $18,50 | $17,45 | 342,40K |
| 2026-06-24 | $17,70 | +0,63 % | $17,55 | $18,12 | $17,20 | 179,50K |
| 2026-06-23 | $17,59 | +1,15 % | $17,20 | $17,59 | $17,09 | 78,10K |
| 2026-06-22 | $17,39 | -1,42 % | $17,70 | $17,90 | $17,33 | 88,40K |
| 2026-06-18 | $17,64 | +0,17 % | $17,76 | $18,11 | $17,40 | 218,50K |
| 2026-06-17 | $17,61 | +2,15 % | $17,44 | $17,93 | $17,26 | 213,00K |
| 2026-06-16 | $17,24 | -1,99 % | $17,79 | $18,06 | $16,94 | 282,60K |
| 2026-06-15 | $17,59 | +1,44 % | $17,83 | $18,55 | $17,57 | 308,90K |
| 2026-06-12 | $17,34 | +0,99 % | $17,32 | $17,48 | $16,91 | 187,70K |
| 2026-06-11 | $17,17 | +6,78 % | $16,17 | $17,39 | $16,13 | 164,60K |
| 2026-06-10 | $16,08 | -3,60 % | $16,46 | $16,65 | $16,03 | 91,20K |
| 2026-06-09 | $16,68 | +5,24 % | $16,03 | $16,96 | $16,03 | 162,10K |
| 2026-06-08 | $15,85 | -1,49 % | $16,03 | $16,32 | $15,85 | 39,90K |
| 2026-06-05 | $16,09 | -0,31 % | $16,17 | $16,34 | $16,03 | 63,90K |