Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAL.US
13.92-0.31(-2.18%)(czas lokalny: 24.04.2024 16:00)American Airlines Group Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 14.85 | 15.00 | 14.81 | 14.90 | 23 657 348 | 0 |
06.03.2024 | 14.81 | 14.98 | 14.62 | 14.88 | 31 408 712 | 0 |
05.03.2024 | 14.75 | 14.77 | 14.29 | 14.67 | 43 648 032 | 0 |
04.03.2024 | 15.66 | 16.15 | 14.81 | 14.81 | 65 053 048 | 0 |
01.03.2024 | 15.67 | 15.70 | 15.37 | 15.66 | 25 751 940 | 0 |
29.02.2024 | 15.50 | 15.79 | 15.45 | 15.68 | 33 255 940 | 0 |
28.02.2024 | 15.36 | 15.58 | 15.31 | 15.46 | 18 194 556 | 0 |
27.02.2024 | 15.53 | 15.67 | 15.38 | 15.54 | 25 223 364 | 0 |
26.02.2024 | 15.13 | 15.48 | 15.13 | 15.28 | 23 675 764 | 0 |
23.02.2024 | 15.16 | 15.29 | 14.95 | 15.13 | 22 914 862 | 0 |
22.02.2024 | 14.93 | 15.28 | 14.89 | 15.24 | 35 701 928 | 0 |
21.02.2024 | 14.59 | 14.86 | 14.56 | 14.79 | 23 032 392 | 0 |
20.02.2024 | 14.50 | 14.95 | 14.49 | 14.70 | 30 253 070 | 0 |
16.02.2024 | 14.73 | 14.64 | 14.64 | 14.64 | 21 563 210 | 0 |
15.02.2024 | 15.03 | 15.14 | 14.84 | 14.90 | 25 314 616 | 0 |
14.02.2024 | 14.74 | 14.97 | 14.68 | 14.86 | 28 226 948 | 0 |
13.02.2024 | 14.70 | 14.87 | 14.41 | 14.61 | 35 285 668 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus