Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAL.US
10.09+0.35(+3.59%)(czas lokalny: 15.08.2024 16:00)American Airlines Group Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 9.98 | 10.16 | 9.95 | 10.09 | 32 307 256 | 0 |
14.08.2024 | 9.91 | 9.97 | 9.70 | 9.74 | 29 574 716 | 0 |
13.08.2024 | 9.62 | 9.82 | 9.55 | 9.81 | 29 921 946 | 0 |
12.08.2024 | 9.78 | 9.80 | 9.59 | 9.61 | 29 791 172 | 0 |
09.08.2024 | 9.90 | 9.96 | 9.72 | 9.86 | 22 614 756 | 0 |
08.08.2024 | 9.35 | 9.91 | 9.35 | 9.89 | 34 701 760 | 0 |
07.08.2024 | 9.39 | 9.52 | 9.21 | 9.26 | 29 020 906 | 0 |
06.08.2024 | 9.46 | 9.53 | 9.22 | 9.31 | 28 905 924 | 0 |
05.08.2024 | 9.09 | 9.59 | 9.07 | 9.28 | 44 554 504 | 0 |
02.08.2024 | 9.93 | 9.93 | 9.59 | 9.63 | 48 427 168 | 0 |
01.08.2024 | 10.64 | 10.68 | 10.09 | 10.14 | 47 149 520 | 0 |
31.07.2024 | 10.65 | 11.03 | 10.58 | 10.64 | 39 205 400 | 0 |
30.07.2024 | 10.46 | 10.93 | 10.46 | 10.76 | 52 969 476 | 0 |
29.07.2024 | 10.56 | 10.72 | 10.37 | 10.43 | 30 164 474 | 0 |
26.07.2024 | 10.70 | 10.76 | 10.21 | 10.62 | 45 684 500 | 0 |
25.07.2024 | 9.95 | 10.90 | 9.76 | 10.60 | 96 280 848 | 0 |
24.07.2024 | 10.46 | 10.54 | 10.12 | 10.17 | 47 312 032 | 0 |
23.07.2024 | 10.63 | 10.74 | 10.47 | 10.48 | 30 548 004 | 0 |
22.07.2024 | 10.50 | 10.74 | 10.35 | 10.69 | 38 897 192 | 0 |
19.07.2024 | 10.63 | 10.65 | 10.43 | 10.58 | 25 697 310 | 0 |
18.07.2024 | 10.96 | 11.09 | 10.61 | 10.62 | 46 855 152 | 0 |
17.07.2024 | 10.91 | 11.11 | 10.84 | 11.01 | 32 356 208 | 0 |
16.07.2024 | 10.65 | 11.24 | 10.65 | 11.19 | 48 708 680 | 0 |
15.07.2024 | 10.67 | 10.77 | 10.56 | 10.63 | 28 634 172 | 0 |
12.07.2024 | 10.73 | 10.80 | 10.57 | 10.68 | 33 133 076 | 0 |
11.07.2024 | 10.68 | 10.76 | 10.34 | 10.73 | 80 291 240 | 0 |
10.07.2024 | 11.04 | 11.22 | 10.99 | 11.15 | 28 501 824 | 0 |
09.07.2024 | 10.95 | 11.09 | 10.87 | 10.98 | 26 604 766 | 0 |
08.07.2024 | 11.08 | 11.13 | 10.91 | 10.93 | 32 261 692 | 0 |
05.07.2024 | 11.14 | 11.19 | 10.98 | 11.04 | 24 391 586 | 0 |
03.07.2024 | 11.18 | 11.22 | 11.07 | 11.12 | 16 150 149 | 0 |
02.07.2024 | 11.04 | 11.11 | 10.95 | 11.05 | 22 487 904 | 0 |
01.07.2024 | 11.33 | 11.41 | 11.00 | 11.04 | 28 624 268 | 0 |
28.06.2024 | 11.24 | 11.36 | 11.20 | 11.33 | 28 121 102 | 0 |
27.06.2024 | 11.10 | 11.32 | 11.02 | 11.28 | 23 780 784 | 0 |
26.06.2024 | 11.05 | 11.33 | 10.96 | 11.12 | 39 848 716 | 0 |
25.06.2024 | 11.18 | 11.37 | 11.12 | 11.13 | 28 547 274 | 0 |
24.06.2024 | 11.20 | 11.34 | 11.15 | 11.16 | 25 666 440 | 0 |
21.06.2024 | 11.21 | 11.34 | 11.11 | 11.20 | 28 098 080 | 0 |
20.06.2024 | 11.29 | 11.31 | 11.19 | 11.24 | 21 364 434 | 0 |
18.06.2024 | 11.41 | 11.28 | 11.28 | 11.28 | 18 841 480 | 0 |
17.06.2024 | 11.22 | 11.49 | 11.21 | 11.44 | 30 074 132 | 0 |
14.06.2024 | 11.33 | 11.36 | 11.09 | 11.28 | 42 272 468 | 0 |
13.06.2024 | 11.45 | 11.47 | 11.22 | 11.44 | 33 289 950 | 0 |
12.06.2024 | 11.40 | 11.69 | 11.39 | 11.50 | 40 769 744 | 0 |
11.06.2024 | 11.41 | 11.45 | 11.26 | 11.28 | 25 439 678 | 0 |
10.06.2024 | 11.43 | 11.57 | 11.37 | 11.49 | 23 421 042 | 0 |
07.06.2024 | 11.36 | 11.56 | 11.35 | 11.50 | 29 411 432 | 0 |
06.06.2024 | 11.58 | 11.73 | 11.31 | 11.43 | 35 840 572 | 0 |
05.06.2024 | 11.51 | 11.77 | 11.45 | 11.62 | 34 340 912 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus