Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAL.US
14.73-0.06(-0.41%)(czas lokalny: 17.05.2024 16:00)American Airlines Group Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 14.88 | 14.99 | 14.72 | 14.73 | 18 472 064 | 0 |
16.05.2024 | 15.00 | 15.08 | 14.66 | 14.79 | 22 652 518 | 0 |
15.05.2024 | 15.20 | 15.25 | 14.91 | 14.94 | 25 983 626 | 0 |
14.05.2024 | 15.12 | 15.36 | 15.07 | 15.19 | 27 970 448 | 0 |
13.05.2024 | 14.54 | 15.07 | 14.52 | 14.93 | 33 380 052 | 0 |
10.05.2024 | 14.54 | 14.61 | 14.32 | 14.40 | 16 180 653 | 0 |
09.05.2024 | 14.36 | 14.63 | 14.32 | 14.48 | 23 590 232 | 0 |
08.05.2024 | 14.25 | 14.52 | 14.18 | 14.42 | 22 832 374 | 0 |
07.05.2024 | 14.57 | 14.62 | 14.14 | 14.25 | 25 770 490 | 0 |
06.05.2024 | 13.95 | 14.75 | 13.92 | 14.65 | 46 744 344 | 0 |
03.05.2024 | 14.00 | 14.07 | 13.72 | 13.85 | 22 056 624 | 0 |
02.05.2024 | 13.79 | 13.90 | 13.69 | 13.86 | 24 191 512 | 0 |
01.05.2024 | 13.50 | 13.81 | 13.33 | 13.58 | 28 428 268 | 0 |
30.04.2024 | 13.85 | 13.93 | 13.50 | 13.51 | 25 788 924 | 0 |
29.04.2024 | 13.82 | 14.02 | 13.73 | 13.98 | 28 817 428 | 0 |
26.04.2024 | 14.05 | 14.09 | 13.63 | 13.88 | 36 527 836 | 0 |
25.04.2024 | 14.21 | 14.28 | 13.45 | 14.13 | 58 362 952 | 0 |
24.04.2024 | 14.25 | 14.33 | 13.82 | 13.92 | 41 035 096 | 0 |
23.04.2024 | 13.98 | 14.44 | 13.88 | 14.23 | 40 236 832 | 0 |
22.04.2024 | 14.27 | 14.68 | 14.18 | 14.53 | 27 763 764 | 0 |
19.04.2024 | 13.90 | 14.28 | 13.86 | 14.11 | 27 447 596 | 0 |
18.04.2024 | 14.03 | 14.34 | 13.96 | 14.02 | 34 966 388 | 0 |
17.04.2024 | 13.44 | 13.97 | 13.38 | 13.89 | 52 414 788 | 0 |
16.04.2024 | 12.95 | 13.14 | 12.72 | 13.03 | 26 477 188 | 0 |
15.04.2024 | 13.26 | 13.47 | 12.90 | 12.94 | 27 451 672 | 0 |
12.04.2024 | 13.24 | 13.30 | 13.02 | 13.15 | 35 571 096 | 0 |
11.04.2024 | 13.41 | 13.72 | 13.30 | 13.62 | 27 814 216 | 0 |
10.04.2024 | 14.01 | 14.14 | 13.30 | 13.41 | 49 024 128 | 0 |
09.04.2024 | 13.96 | 14.06 | 13.88 | 13.95 | 27 841 944 | 0 |
08.04.2024 | 13.76 | 14.08 | 13.74 | 13.91 | 28 521 012 | 0 |
05.04.2024 | 13.83 | 13.94 | 13.70 | 13.76 | 30 632 132 | 0 |
04.04.2024 | 14.23 | 14.35 | 13.76 | 13.83 | 47 483 608 | 0 |
03.04.2024 | 14.30 | 14.48 | 14.05 | 14.16 | 33 357 728 | 0 |
02.04.2024 | 15.11 | 15.11 | 14.36 | 14.40 | 34 155 376 | 0 |
01.04.2024 | 15.39 | 15.61 | 15.32 | 15.41 | 23 249 620 | 0 |
28.03.2024 | 15.30 | 15.35 | 15.30 | 15.35 | 36 395 416 | 0 |
27.03.2024 | 15.00 | 15.30 | 14.90 | 15.30 | 24 789 340 | 0 |
26.03.2024 | 15.00 | 15.12 | 14.90 | 14.92 | 20 898 512 | 0 |
25.03.2024 | 14.68 | 14.93 | 14.63 | 14.92 | 21 392 360 | 0 |
22.03.2024 | 14.71 | 14.88 | 14.64 | 14.82 | 16 151 685 | 0 |
21.03.2024 | 14.60 | 14.81 | 14.60 | 14.78 | 25 526 906 | 0 |
20.03.2024 | 13.96 | 14.58 | 13.92 | 14.57 | 33 974 564 | 0 |
19.03.2024 | 14.08 | 14.11 | 13.90 | 13.93 | 19 305 788 | 0 |
18.03.2024 | 13.96 | 14.17 | 13.86 | 14.11 | 23 693 800 | 0 |
15.03.2024 | 13.92 | 14.16 | 13.88 | 13.96 | 21 113 998 | 0 |
14.03.2024 | 13.90 | 14.03 | 13.78 | 13.99 | 24 683 836 | 0 |
13.03.2024 | 13.89 | 14.18 | 13.86 | 14.00 | 26 375 204 | 0 |
12.03.2024 | 14.21 | 14.38 | 13.80 | 13.96 | 48 594 880 | 0 |
11.03.2024 | 14.54 | 14.67 | 14.42 | 14.65 | 23 616 730 | 0 |
08.03.2024 | 14.95 | 15.15 | 14.66 | 14.68 | 28 464 450 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus