American Airlines

AAL
🏛️ germany →
9.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.54 12.54 12.54 12.54 0.0M
2023-12-28 12.50 12.50 12.50 12.50 0.0M
2023-12-27 12.68 12.68 12.68 12.68 0.0M
2023-12-22 12.70 12.70 12.70 12.70 0.0M
2023-12-21 12.71 12.94 12.71 12.94 0.0M
2023-12-20 12.89 12.89 12.89 12.89 0.0M
2023-12-19 12.93 13.14 12.93 13.06 0.0M
2023-12-18 13.18 13.18 12.88 12.98 0.0M
2023-12-15 13.24 13.48 13.24 13.48 0.0M
2023-12-14 12.88 13.13 12.88 13.05 0.0M
2023-12-13 12.93 12.93 12.93 12.93 0.0M
2023-12-12 12.68 13.02 12.68 13.02 0.0M
2023-12-11 12.75 12.75 12.75 12.75 0.0M
2023-12-08 12.86 12.86 12.86 12.86 0.0M
2023-12-07 12.48 13.02 12.48 13.02 0.0M
2023-12-06 12.17 12.62 12.17 12.62 0.0M
2023-12-05 12.14 12.31 12.14 12.31 0.0M
2023-12-04 12.05 12.40 12.05 12.40 0.0M
2023-12-01 11.41 11.41 11.38 11.38 0.0M
2023-11-30 11.26 11.26 11.26 11.26 0.0M
2023-11-29 11.06 11.06 11.06 11.06 0.0M
2023-11-28 11.08 11.19 11.08 11.19 0.0M
2023-11-27 11.20 11.20 11.20 11.20 0.0M
2023-11-24 11.24 11.24 11.24 11.24 0.0M
2023-11-23 11.18 11.28 11.18 11.28 0.0M
2023-11-22 11.10 11.68 11.10 11.68 0.0M
2023-11-21 11.18 11.18 11.18 11.18 0.0M
2023-11-20 11.32 11.32 11.32 11.32 0.0M
2023-11-17 11.23 11.43 11.23 11.43 0.0M
2023-11-16 11.48 11.58 11.48 11.58 0.0M
2023-11-15 11.31 11.31 11.31 11.31 0.0M
2023-11-14 11.00 11.07 11.00 11.07 0.0M
2023-11-13 10.93 10.93 10.93 10.93 0.0M
2023-11-10 10.96 10.98 10.94 10.94 0.0M
2023-11-09 11.22 11.36 11.22 11.36 0.0M
2023-11-08 10.97 11.39 10.97 11.39 0.0M
2023-11-07 10.85 11.02 10.85 11.02 0.0M
2023-11-06 11.16 11.24 11.12 11.23 0.0M
2023-11-03 10.68 10.68 10.68 10.68 0.0M
2023-11-02 10.63 10.81 10.63 10.76 0.0M
2023-11-01 10.45 10.45 10.45 10.45 0.0M
2023-10-31 10.46 10.46 10.30 10.30 0.0M
2023-10-30 10.39 10.39 10.39 10.39 0.0M
2023-10-27 10.59 10.59 10.59 10.59 0.0M
2023-10-26 10.43 10.43 10.43 10.43 0.0M
2023-10-25 10.50 10.50 10.50 10.50 0.0M
2023-10-24 10.60 10.67 10.60 10.67 0.0M
2023-10-23 10.45 10.66 10.45 10.66 0.0M
2023-10-20 10.82 10.82 10.39 10.39 0.0M
2023-10-19 10.66 10.66 10.66 10.66 0.0M
2023-10-18 11.16 11.16 10.79 10.79 0.0M
2023-10-17 11.29 11.36 11.26 11.36 0.0M
2023-10-16 11.14 11.14 11.14 11.14 0.0M
2023-10-13 11.00 11.30 11.00 11.19 0.0M
2023-10-12 11.76 11.89 11.60 11.60 0.0M
2023-10-11 11.54 11.54 11.54 11.54 0.0M
2023-10-10 11.60 11.70 11.60 11.70 0.0M
2023-10-09 12.00 12.00 11.48 11.52 0.0M
2023-10-06 12.14 12.14 12.14 12.14 0.0M
2023-10-05 12.07 12.22 12.07 12.22 0.0M
2023-10-04 11.90 11.90 11.80 11.88 0.0M
2023-10-03 12.20 12.26 11.80 11.80 0.0M
2023-10-02 12.12 12.26 12.12 12.26 0.0M
2023-09-29 12.18 12.18 12.18 12.18 0.0M
2023-09-28 12.00 12.02 12.00 12.02 0.0M
2023-09-27 12.06 12.06 12.06 12.06 0.0M
2023-09-26 12.12 12.12 12.12 12.12 0.0M
2023-09-25 12.15 12.15 12.15 12.15 0.0M
2023-09-22 12.26 12.26 12.26 12.26 0.0M
2023-09-21 12.19 12.23 12.13 12.13 0.0M
2023-09-20 12.32 12.37 12.32 12.37 0.0M
2023-09-19 12.27 12.45 12.27 12.45 0.0M
2023-09-18 12.43 12.43 12.40 12.40 0.0M
2023-09-15 12.44 12.48 12.42 12.47 0.0M
2023-09-14 12.35 12.52 12.35 12.48 0.0M
2023-09-13 13.13 13.13 12.46 12.60 0.0M
2023-09-12 13.09 13.09 13.09 13.09 0.0M
2023-09-11 13.04 13.04 13.04 13.04 0.0M
2023-09-08 13.03 13.03 13.03 13.03 0.0M
2023-09-07 13.30 13.30 13.30 13.30 0.0M
2023-09-06 13.40 13.40 13.40 13.40 0.0M
2023-09-05 13.54 13.54 13.36 13.36 0.0M
2023-09-04 13.40 13.40 13.40 13.40 0.0M
2023-09-01 13.55 13.55 13.55 13.55 0.0M
2023-08-31 13.54 13.65 13.52 13.56 0.0M
2023-08-30 13.79 13.79 13.79 13.79 0.0M
2023-08-29 13.58 13.58 13.58 13.58 0.0M
2023-08-28 13.45 13.69 13.45 13.69 0.0M
2023-08-25 13.49 13.49 13.49 13.49 0.0M
2023-08-24 13.52 13.60 13.52 13.60 0.0M
2023-08-23 13.73 13.73 13.57 13.57 0.0M
2023-08-22 13.84 13.84 13.84 13.84 0.0M
2023-08-21 13.78 13.78 13.78 13.78 0.0M
2023-08-18 13.76 13.76 13.76 13.76 0.0M
2023-08-17 14.17 14.17 14.17 14.17 0.0M
2023-08-16 14.20 14.20 14.20 14.20 0.0M
2023-08-15 14.45 14.45 14.29 14.29 0.0M
2023-08-14 14.22 14.22 14.22 14.22 0.0M
2023-08-11 14.32 14.32 14.32 14.32 0.0M
2023-08-10 14.33 14.33 14.33 14.33 0.0M
2023-08-09 14.67 14.67 14.67 14.67 0.0M
2023-08-08 14.48 14.48 14.48 14.48 0.0M
2023-08-07 14.35 14.35 14.35 14.35 0.0M
2023-08-04 14.66 14.66 14.29 14.29 0.0M
2023-08-03 14.50 14.50 14.50 14.50 0.0M
2023-08-02 14.66 14.66 14.55 14.55 0.0M
2023-08-01 15.21 15.21 14.70 14.70 0.0M
2023-07-31 15.19 15.19 15.19 15.19 0.0M
2023-07-28 15.11 15.13 15.00 15.00 0.0M
2023-07-27 15.05 15.11 15.05 15.11 0.0M
2023-07-26 14.93 14.93 14.93 14.93 0.0M
2023-07-25 15.20 15.29 15.20 15.29 0.0M
2023-07-24 15.58 15.58 15.54 15.54 0.0M
2023-07-21 15.55 15.81 15.55 15.81 0.0M
2023-07-20 16.76 16.93 15.70 15.70 0.0M
2023-07-19 16.57 16.57 16.47 16.47 0.0M
2023-07-18 16.04 16.04 16.04 16.04 0.0M
2023-07-17 16.05 16.05 16.05 16.05 0.0M
2023-07-14 16.38 16.38 16.38 16.38 0.0M
2023-07-13 16.61 17.05 16.50 16.50 0.0M
2023-07-12 16.99 16.99 16.83 16.83 0.0M
2023-07-11 16.74 17.01 16.74 17.00 0.0M
2023-07-10 16.64 16.64 16.64 16.64 0.0M
2023-07-07 16.35 16.78 16.20 16.77 0.0M
2023-07-06 16.64 16.64 16.30 16.45 0.0M
2023-07-05 16.32 16.60 16.32 16.58 0.0M
2023-07-04 16.51 16.54 16.39 16.39 0.0M
2023-07-03 16.44 16.53 16.39 16.53 0.0M
2023-06-30 15.87 16.23 15.87 16.23 0.0M
2023-06-29 15.95 16.42 15.95 16.17 0.0M
2023-06-28 15.47 16.03 15.47 16.03 0.0M
2023-06-27 15.00 15.47 15.00 15.47 0.0M
2023-06-26 14.77 14.99 14.77 14.99 0.0M
2023-06-23 14.83 14.83 14.83 14.83 0.0M
2023-06-22 14.69 14.69 14.69 14.69 0.0M
2023-06-21 14.90 14.90 14.78 14.78 0.0M
2023-06-20 15.00 15.00 14.92 14.92 0.0M
2023-06-19 14.90 14.90 14.90 14.90 0.0M
2023-06-16 15.10 15.10 15.10 15.10 0.0M
2023-06-15 15.23 15.23 15.07 15.16 0.0M
2023-06-14 15.07 15.10 15.05 15.10 0.0M
2023-06-13 14.84 14.84 14.84 14.84 0.0M
2023-06-12 14.50 14.50 14.50 14.50 0.0M
2023-06-09 13.91 14.46 13.91 14.46 0.0M
2023-06-08 14.11 14.37 14.11 14.37 0.0M
2023-06-07 13.93 14.26 13.93 14.26 0.0M
2023-06-06 13.78 13.78 13.78 13.78 0.0M
2023-06-05 13.80 13.80 13.80 13.80 0.0M
2023-06-02 13.53 14.00 13.53 14.00 0.0M
2023-06-01 13.78 13.78 13.78 13.78 0.0M
2023-05-31 13.51 14.00 13.51 13.60 0.0M
2023-05-30 13.42 13.42 13.42 13.42 0.0M
2023-05-29 13.22 13.22 13.22 13.22 0.0M
2023-05-26 13.47 13.47 13.21 13.21 0.0M
2023-05-25 12.79 12.79 12.79 12.79 0.0M
2023-05-24 12.91 12.91 12.91 12.91 0.0M
2023-05-23 13.30 13.63 13.30 13.47 0.0M
2023-05-22 13.66 13.66 13.66 13.66 0.0M
2023-05-19 13.83 13.83 13.83 13.83 0.0M
2023-05-18 13.63 13.63 13.63 13.63 0.0M
2023-05-17 12.96 12.96 12.96 12.96 0.0M
2023-05-16 13.01 13.05 13.01 13.05 0.0M
2023-05-15 12.78 12.78 12.78 12.78 0.0M
2023-05-12 12.86 12.93 12.85 12.85 0.0M
2023-05-11 13.01 13.01 13.01 13.01 0.0M
2023-05-10 13.13 13.13 12.85 12.85 0.0M
2023-05-09 13.00 13.00 13.00 13.00 0.0M
2023-05-08 12.75 12.85 12.75 12.85 0.0M
2023-05-05 12.14 12.38 12.14 12.38 0.0M
2023-05-04 12.26 12.36 12.26 12.36 0.0M
2023-05-03 12.33 12.33 12.33 12.33 0.0M
2023-05-02 12.49 12.49 12.49 12.49 0.0M
2023-04-28 11.53 11.82 11.53 11.82 0.0M
2023-04-27 11.46 11.46 11.46 11.46 0.0M
2023-04-26 11.75 11.75 11.50 11.62 0.0M
2023-04-25 12.11 12.11 11.76 11.76 0.0M
2023-04-24 12.05 12.11 12.05 12.11 0.0M
2023-04-21 12.06 12.06 12.06 12.06 0.0M
2023-04-20 12.15 12.38 12.15 12.38 0.0M
2023-04-19 11.89 11.89 11.89 11.89 0.0M
2023-04-18 11.89 12.16 11.85 11.85 0.0M
2023-04-17 11.53 12.04 11.53 12.04 0.0M
2023-04-14 11.70 11.70 11.70 11.70 0.0M
2023-04-13 11.97 12.06 11.60 11.77 0.0M
2023-04-12 13.05 13.05 11.81 11.81 0.0M
2023-04-11 12.86 12.86 12.86 12.86 0.0M
2023-04-06 12.60 12.60 12.60 12.60 0.0M
2023-04-05 12.79 12.79 12.60 12.60 0.0M
2023-04-04 13.07 13.07 12.81 12.81 0.0M
2023-04-03 13.49 13.49 13.49 13.49 0.0M
2023-03-31 13.14 13.14 13.14 13.14 0.0M
2023-03-30 13.04 13.04 13.04 13.04 0.0M
2023-03-29 12.81 13.25 12.81 13.25 0.0M
2023-03-28 12.77 12.77 12.77 12.77 0.0M
2023-03-27 12.65 12.80 12.65 12.80 0.0M
2023-03-24 12.49 12.80 12.49 12.69 0.0M
2023-03-23 12.58 12.97 12.50 12.52 0.0M
2023-03-22 13.22 13.34 12.68 12.68 0.0M
2023-03-21 13.00 13.33 13.00 13.33 0.0M
2023-03-20 13.16 13.16 13.01 13.01 0.0M
2023-03-17 13.20 13.49 13.06 13.06 0.0M
2023-03-16 12.95 13.03 12.95 13.03 0.0M
2023-03-15 13.62 13.62 13.40 13.40 0.0M
2023-03-14 13.64 13.70 13.64 13.70 0.0M
2023-03-13 14.59 14.59 13.98 13.98 0.0M
2023-03-10 14.79 15.09 14.79 14.98 0.0M
2023-03-09 15.48 15.75 15.17 15.17 0.0M
2023-03-08 15.37 15.74 15.37 15.60 0.0M
2023-03-07 15.26 15.41 15.08 15.41 0.0M
2023-03-06 15.70 15.70 15.40 15.40 0.0M
2023-03-03 15.08 15.50 15.08 15.50 0.0M
2023-03-02 14.90 14.90 14.90 14.90 0.0M
2023-03-01 15.13 15.13 15.01 15.04 0.0M
2023-02-28 14.56 15.00 14.56 15.00 0.0M
2023-02-27 14.69 14.83 14.69 14.83 0.0M
2023-02-24 14.81 14.81 14.81 14.81 0.0M
2023-02-23 14.62 14.70 14.62 14.70 0.0M
2023-02-22 14.65 14.65 14.65 14.65 0.0M
2023-02-21 15.09 15.23 15.09 15.23 0.0M
2023-02-20 15.14 15.14 15.14 15.14 0.0M
2023-02-17 15.21 15.40 15.21 15.40 0.0M
2023-02-16 15.57 15.63 15.52 15.63 0.0M
2023-02-15 15.46 15.46 15.46 15.46 0.0M
2023-02-14 15.22 15.22 15.22 15.22 0.0M
2023-02-13 15.08 15.35 15.08 15.35 0.0M
2023-02-10 15.37 15.37 15.37 15.37 0.0M
2023-02-09 15.70 15.85 15.70 15.85 0.0M
2023-02-08 16.00 16.15 15.64 15.71 0.0M
2023-02-07 15.71 15.83 15.71 15.83 0.0M
2023-02-06 15.57 15.57 15.57 15.57 0.0M
2023-02-03 15.17 15.67 15.17 15.67 0.0M
2023-02-02 15.27 15.62 15.06 15.61 0.0M
2023-02-01 14.74 14.74 14.74 14.74 0.0M
2023-01-31 14.68 14.68 14.68 14.68 0.0M
2023-01-30 14.80 15.03 14.80 14.96 0.0M
2023-01-27 14.98 15.21 14.98 15.21 0.0M
2023-01-26 14.83 14.99 14.75 14.99 0.0M
2023-01-25 14.15 14.70 14.15 14.70 0.0M
2023-01-24 14.79 14.81 14.79 14.81 0.0M
2023-01-23 14.84 15.08 14.84 15.08 0.0M
2023-01-20 15.08 15.22 15.08 15.09 0.0M
2023-01-19 15.17 15.17 15.11 15.11 0.0M
2023-01-18 15.95 16.01 15.87 16.01 0.0M
2023-01-17 15.43 15.70 15.43 15.70 0.0M
2023-01-16 15.53 15.78 15.51 15.78 0.0M
2023-01-13 15.30 15.61 15.02 15.53 0.0M
2023-01-12 14.07 15.50 14.03 15.32 0.0M
2023-01-11 14.02 14.25 14.02 14.22 0.0M
2023-01-10 13.51 14.05 13.36 14.05 0.0M
2023-01-09 13.17 13.55 13.17 13.55 0.0M
2023-01-06 13.16 13.31 13.16 13.31 0.0M
2023-01-05 12.66 13.19 12.66 13.19 0.0M
2023-01-04 12.03 12.03 12.03 12.03 0.0M
2023-01-03 12.18 12.18 12.05 12.05 0.0M
2023-01-02 11.77 12.39 11.77 12.39 0.0M