גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמריקן איירליינס גרופ > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריקן איירליינס גרופ

American Airlines Group

מניה AAL נאסד"ק USD

שער

11.11

שינוי

+0.73%

שינוי ב USD

0.08

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17:20					0.00
17:30	11.105	11.105	11.105	11.105	0.00
17:40	11.0354	11.0354	11.0354	11.0354	3,147,923.00
17:50	11.0605	11.0605	11.0605	11.0605	3,314,140.00
18:00	11.0765	11.0765	11.0765	11.0765	2,144,130.00
18:10	11.125	11.125	11.125	11.125	3,088,610.00
18:20	11.0801	11.0801	11.0801	11.0801	2,121,210.00
18:30	11.055	11.055	11.055	11.055	2,054,070.00
18:40	11.055	11.055	11.055	11.055	2,804,490.00
18:50	11.03	11.03	11.03	11.03	1,135,960.00
19:00	11.055	11.055	11.055	11.055	812,020.00
19:10	11	11	11	11	1,351,220.00
19:20	10.975	10.975	10.975	10.975	1,934,640.00
19:30	10.985	10.985	10.985	10.985	1,038,930.00
19:40	10.975	10.975	10.975	10.975	1,086,360.00
19:50	10.965	10.965	10.965	10.965	1,108,140.00
20:00	10.9507	10.9507	10.9507	10.9507	1,064,870.00
20:10	10.965	10.965	10.965	10.965	1,061,320.00
20:20	10.955	10.955	10.955	10.955	1,095,860.00
20:30	10.995	10.995	10.995	10.995	1,625,850.00
20:40	11.01	11.01	11.01	11.01	967,950.00
20:50	11.015	11.015	11.015	11.015	466,090.00
21:00	11.005	11.005	11.005	11.005	371,250.00
21:10	10.995	10.995	10.995	10.995	629,380.00
21:20	11.005	11.005	11.005	11.005	984,360.00
21:30	10.995	10.995	10.995	10.995	608,710.00
21:40	11.015	11.015	11.015	11.015	667,480.00
21:50	11.065	11.065	11.065	11.065	1,521,430.00
22:00	11.06	11.06	11.06	11.06	1,757,930.00
22:10	11.055	11.055	11.055	11.055	653,670.00
22:20	11.07	11.07	11.07	11.07	1,431,010.00
22:30	11.0903	11.0903	11.0903	11.0903	1,912,530.00
22:40	11.115	11.115	11.115	11.115	1,957,530.00
22:50	11.115	11.115	11.115	11.115	1,433,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	10.91	10.805	10.86	10.855	8,971,876.00
05.05.2025 17:30	10.91	10.785	10.875	10.815	12,713,259.00
05.05.2025 18:00	10.905	10.795	10.825	10.83	16,649,381.00
05.05.2025 18:30	10.88	10.7564	10.82	10.865	21,880,564.00
05.05.2025 19:00	10.9478	10.845	10.865	10.93	33,534,021.00
05.05.2025 19:30	10.965	10.93	10.93	10.94	36,935,826.00
05.05.2025 20:00	10.96	10.8702	10.93	10.875	32,152,853.00
05.05.2025 20:30	10.91	10.865	10.865	10.88	37,704,230.00
05.05.2025 21:00	10.9455	10.845	10.875	10.845	50,074,474.00
05.05.2025 21:30	10.885	10.795	10.845	10.795	37,314,975.00
05.05.2025 22:00	10.7951	10.7501	10.789	10.785	49,965,032.00
05.05.2025 22:30	10.8251	10.67	10.775	10.675	51,801,688.00
06.05.2025 16:30	10.57	10.3987	10.3987	10.49	2,908,591.00
06.05.2025 17:00	10.59	10.475	10.495	10.575	7,701,935.00
06.05.2025 17:30	10.59	10.505	10.58	10.525	7,521,436.00
06.05.2025 18:00	10.5483	10.4545	10.5483	10.49	8,421,992.00
06.05.2025 18:30	10.51	10.465	10.49	10.4701	14,873,003.00
06.05.2025 19:00	10.585	10.465	10.475	10.53	23,716,291.00
06.05.2025 19:30	10.54	10.415	10.5345	10.425	28,305,690.00
06.05.2025 20:00	10.49	10.4201	10.425	10.43	27,500,994.00
06.05.2025 20:30	10.46	10.435	10.435	10.445	34,527,954.00
06.05.2025 21:00	10.51	10.44	10.44	10.505	40,575,784.00
06.05.2025 21:30	10.52	10.485	10.505	10.485	33,443,296.00
06.05.2025 22:00	10.52	10.48	10.485	10.505	32,997,551.00
06.05.2025 22:30	10.5291	10.435	10.505	10.44	36,137,863.00
07.05.2025 16:30	10.6098	10.485	10.545	10.5954	1,204,661.00
07.05.2025 17:00	10.66	10.5494	10.61	10.5999	2,646,806.00
07.05.2025 17:30	10.66	10.5694	10.6218	10.57	4,610,061.00
07.05.2025 18:00	10.59	10.535	10.545	10.5693	5,318,960.00
07.05.2025 18:30	10.63	10.56	10.565	10.595	8,872,954.00
07.05.2025 19:00	10.63	10.575	10.595	10.6049	13,603,902.00
07.05.2025 19:30	10.675	10.6012	10.6093	10.63	12,199,144.00
07.05.2025 20:00	10.635	10.565	10.63	10.575	15,492,497.00
07.05.2025 20:30	10.59	10.505	10.575	10.525	18,378,444.00
07.05.2025 21:00	10.565	10.4451	10.54	10.495	19,818,289.00
07.05.2025 21:30	10.6101	10.4901	10.498	10.6036	18,325,703.00
07.05.2025 22:00	10.605	10.515	10.585	10.515	18,079,738.00
07.05.2025 22:30	10.635	10.515	10.515	10.565	23,922,290.00
08.05.2025 16:30	10.87	10.67	10.77	10.8651	1,394,732.00
08.05.2025 17:00	10.9695	10.835	10.89	10.9695	2,919,918.00
08.05.2025 17:30	11.075	10.95	10.95	11.035	6,420,398.00
08.05.2025 18:00	11.12	10.9836	11.0392	11.105	13,046,831.00
08.05.2025 18:30	11.1	11.02	11.0624	11.09	19,887,954.00
08.05.2025 19:00	11.16	11.0902	11.105	11.095	21,501,055.00
08.05.2025 19:30	11.2	11.095	11.095	11.185	27,785,689.00
08.05.2025 20:00	11.175	11.1	11.175	11.125	29,901,372.00
08.05.2025 20:30	11.145	11.08	11.125	11.08	31,518,038.00
08.05.2025 21:00	11.1465	11.0601	11.0794	11.115	30,595,801.00
08.05.2025 21:30	11.17	11.095	11.105	11.1369	33,093,439.00
08.05.2025 22:00	11.19	11.1196	11.12	11.19	26,902,803.00
08.05.2025 22:30	11.185	11.035	11.175	11.0401	23,627,156.00
09.05.2025 17:00	11.1111	11.0536	11.1111	11.0605	732,490.00
09.05.2025 17:30	11.115	11.01	11.0717	11.1009	9,937,091.00
09.05.2025 18:00	11.1397	11.055	11.105	11.065	17,772,501.00
09.05.2025 18:30	11.0666	11.02	11.0551	11.0401	22,238,677.00
09.05.2025 19:00	11.042	10.9518	11.042	10.9694	29,961,824.00
09.05.2025 19:30	10.9952	10.935	10.965	10.945	31,285,828.00
09.05.2025 20:00	11.0099	10.93	10.94	11.0097	32,472,458.00
09.05.2025 20:30	11.025	11	11.0097	11	36,640,729.00
09.05.2025 21:00	11.0169	10.98	10.995	11.0001	41,131,312.00
09.05.2025 21:30	11.07	11	11.005	11.055	43,150,149.00
09.05.2025 22:00	11.115	11.05	11.055	11.105	43,004,198.00
09.05.2025 22:30	11.13	11.08	11.105	11.105	47,487,287.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	15.07	14.52	14.54	14.93	33,290,680.00
14.05.2024	15.36	15.07	15.09	15.19	27,676,660.00
15.05.2024	15.25	14.91	15.20	14.94	25,941,770.00
16.05.2024	15.08	14.66	15.00	14.81	22,565,610.00
17.05.2024	14.99	14.72	14.85	14.74	18,442,870.00
20.05.2024	14.77	14.41	14.77	14.52	26,711,560.00
21.05.2024	14.49	14.01	14.43	14.03	22,580,060.00
22.05.2024	14.25	14.01	14.07	14.10	19,069,380.00
23.05.2024	14.14	13.72	14.13	13.82	29,057,570.00
24.05.2024	14.03	13.66	13.87	13.84	19,554,810.00
28.05.2024	13.90	13.42	13.85	13.44	28,893,590.00
29.05.2024	12.17	11.31	12.16	11.62	157,199,200.00
30.05.2024	11.78	11.39	11.76	11.44	56,791,890.00
31.05.2024	11.57	11.25	11.51	11.50	59,978,950.00
03.06.2024	11.94	11.50	11.60	11.53	52,471,560.00
04.06.2024	11.79	11.48	11.54	11.51	38,816,170.00
05.06.2024	11.77	11.45	11.51	11.62	34,155,360.00
06.06.2024	11.73	11.31	11.58	11.43	35,643,760.00
07.06.2024	11.56	11.35	11.36	11.50	28,658,400.00
10.06.2024	11.57	11.37	11.43	11.49	23,304,170.00
11.06.2024	11.45	11.26	11.41	11.28	25,309,360.00
12.06.2024	11.69	11.39	11.40	11.49	40,537,660.00
13.06.2024	11.47	11.22	11.45	11.44	33,227,630.00
14.06.2024	11.36	11.09	11.32	11.28	42,178,600.00
17.06.2024	11.49	11.21	11.22	11.44	30,022,950.00
18.06.2024	11.50	11.27	11.41	11.28	18,700,430.00
20.06.2024	11.31	11.19	11.30	11.24	21,235,860.00
21.06.2024	11.34	11.11	11.22	11.20	28,024,340.00
24.06.2024	11.34	11.15	11.22	11.16	25,453,410.00
25.06.2024	11.36	11.12	11.18	11.13	28,433,560.00
26.06.2024	11.33	10.96	11.05	11.12	39,702,430.00
27.06.2024	11.32	11.02	11.12	11.28	23,658,710.00
28.06.2024	11.36	11.20	11.24	11.33	27,989,900.00
01.07.2024	11.41	11.00	11.33	11.04	28,379,480.00
02.07.2024	11.11	10.95	11.06	11.05	22,422,160.00
03.07.2024	11.22	11.07	11.16	11.12	16,147,450.00
05.07.2024	11.19	10.98	11.13	11.04	24,293,820.00
08.07.2024	11.13	10.91	11.08	10.93	32,141,550.00
09.07.2024	11.09	10.87	10.96	10.98	26,518,180.00
10.07.2024	11.22	10.99	11.04	11.15	28,350,910.00
11.07.2024	10.76	10.34	10.68	10.73	80,112,740.00
12.07.2024	10.80	10.57	10.71	10.68	32,358,890.00
15.07.2024	10.77	10.56	10.67	10.63	28,439,620.00
16.07.2024	11.24	10.65	10.65	11.19	48,456,330.00
17.07.2024	11.11	10.84	10.99	11.01	31,700,670.00
18.07.2024	11.09	10.61	10.96	10.62	46,253,770.00
19.07.2024	10.65	10.43	10.63	10.58	25,482,530.00
22.07.2024	-99.99	-99.99	10.49	10.66	0.00
23.07.2024	10.74	10.47	10.63	10.48	29,898,800.00
24.07.2024	10.54	10.12	10.45	10.17	46,842,400.00
25.07.2024	10.90	9.76	9.92	10.60	95,878,030.00
26.07.2024	10.76	10.21	10.70	10.62	45,618,580.00
29.07.2024	10.72	10.37	10.56	10.43	30,051,070.00
30.07.2024	10.93	10.46	10.46	10.76	52,824,180.00
31.07.2024	11.03	10.58	10.65	10.64	38,819,710.00
01.08.2024	10.68	10.09	10.65	10.14	46,758,020.00
02.08.2024	9.93	9.59	9.93	9.63	48,206,420.00
05.08.2024	9.59	9.07	9.10	9.28	44,108,900.00
06.08.2024	9.53	9.22	9.46	9.31	28,734,570.00
07.08.2024	9.52	9.21	9.40	9.26	28,855,590.00
08.08.2024	9.91	9.35	9.35	9.89	34,598,100.00
09.08.2024	9.96	9.72	9.89	9.86	22,551,940.00
12.08.2024	9.80	9.59	9.79	9.61	29,616,410.00
13.08.2024	9.82	9.56	9.64	9.81	29,830,630.00
14.08.2024	9.97	9.70	9.88	9.74	29,511,560.00
15.08.2024	10.16	9.95	9.96	10.09	32,208,860.00
16.08.2024	10.14	9.97	10.02	10.05	35,217,650.00
19.08.2024	10.38	10.11	10.15	10.31	30,295,400.00
20.08.2024	10.45	10.21	10.31	10.29	23,472,050.00
21.08.2024	10.44	10.30	10.37	10.40	20,188,040.00
22.08.2024	10.54	10.13	10.41	10.14	25,494,140.00
23.08.2024	10.50	10.17	10.23	10.39	24,521,660.00
26.08.2024	10.44	10.20	10.43	10.21	20,804,730.00
27.08.2024	10.27	9.98	10.26	10.17	22,761,200.00
28.08.2024	10.21	10.04	10.17	10.15	20,375,360.00
29.08.2024	10.51	10.21	10.24	10.39	22,175,230.00
30.08.2024	10.89	10.48	10.49	10.62	26,449,900.00
03.09.2024	10.74	10.49	10.52	10.60	23,285,890.00
04.09.2024	10.78	10.50	10.53	10.63	22,071,440.00
05.09.2024	11.16	10.75	10.84	10.80	38,420,380.00
06.09.2024	11.10	10.70	10.78	10.80	27,537,300.00
09.09.2024	11.23	10.85	10.85	11.22	44,371,840.00
10.09.2024	11.25	10.87	11.21	10.99	31,454,500.00
11.09.2024	11.01	10.48	10.95	10.77	40,362,680.00
12.09.2024	11.14	10.43	11.03	10.88	37,802,660.00
13.09.2024	11.18	10.61	10.98	10.69	36,850,440.00
16.09.2024	10.87	10.62	10.65	10.81	30,960,060.00
17.09.2024	11.26	10.95	10.99	11.17	38,139,270.00
18.09.2024	11.28	10.92	11.24	11.03	37,266,180.00
19.09.2024	11.39	11.06	11.32	11.11	34,446,340.00
20.09.2024	11.12	10.88	11.07	11.00	165,392,100.00

צרו איתנו קשר *5988