גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.01.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריקן איירליינס גרופ

American Airlines Group

מניה AAL נאסד"ק USD

שער

16.96

שינוי

-0.41%

שינוי ב USD

-0.07

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
16:30					0.00
16:40	16.565	16.565	16.565	16.565	0.00
16:50	16.965	16.965	16.965	16.965	2,382,559.00
17:00	17	17	17	17	1,191,958.00
17:10	16.925	16.925	16.925	16.925	827,183.00
17:20	16.948	16.948	16.948	16.948	896,175.00
17:30	17.0674	17.0674	17.0674	17.0674	1,042,074.00
17:40	17.0601	17.0601	17.0601	17.0601	965,980.00
17:50	17.1399	17.1399	17.1399	17.1399	1,483,470.00
18:00	16.985	16.985	16.985	16.985	673,520.00
18:10	17.055	17.055	17.055	17.055	1,034,200.00
18:20	17.125	17.125	17.125	17.125	1,154,570.00
18:30	17.1699	17.1699	17.1699	17.1699	1,057,370.00
18:40	17.165	17.165	17.165	17.165	703,310.00
18:50	17.055	17.055	17.055	17.055	1,059,510.00
19:00	17.085	17.085	17.085	17.085	591,790.00
19:10	17.105	17.105	17.105	17.105	647,560.00
19:20	17.14	17.14	17.14	17.14	430,460.00
19:30	17.165	17.165	17.165	17.165	1,216,830.00
19:40	17.235	17.235	17.235	17.235	845,650.00
19:50	17.32	17.32	17.32	17.32	728,380.00
20:00	17.29	17.29	17.29	17.29	522,710.00
20:10	17.275	17.275	17.275	17.275	466,960.00
20:20	17.205	17.205	17.205	17.205	456,250.00
20:30	17.18	17.18	17.18	17.18	679,050.00
20:40	17.15	17.15	17.15	17.15	367,290.00
20:50	17.095	17.095	17.095	17.095	401,850.00
21:00	17.08	17.08	17.08	17.08	602,240.00
21:10	17.065	17.065	17.065	17.065	589,730.00
21:20	17.08	17.08	17.08	17.08	475,500.00
21:30	17.075	17.075	17.075	17.075	639,370.00
21:40	17.045	17.045	17.045	17.045	462,410.00
21:50	17.02	17.02	17.02	17.02	310,570.00
22:00	17.04	17.04	17.04	17.04	345,050.00
22:10	16.975	16.975	16.975	16.975	469,830.00
22:20	16.9201	16.9201	16.9201	16.9201	664,830.00
22:30	16.935	16.935	16.935	16.935	626,470.00
22:40	16.9201	16.9201	16.9201	16.9201	764,200.00
22:50	16.96	16.96	16.96	16.96	871,840.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.01.2025 17:00	18.415	18.185	18.385	18.2486	4,191,369.00
17.01.2025 17:30	18.3	18.2201	18.25	18.2543	6,614,740.00
17.01.2025 18:00	18.36	18.225	18.255	18.225	9,396,488.00
17.01.2025 18:30	18.26	18.22	18.235	18.255	12,568,278.00
17.01.2025 19:00	18.295	18.2298	18.255	18.245	17,296,140.00
17.01.2025 19:30	18.29	18.22	18.24	18.245	16,395,747.00
17.01.2025 20:00	18.2552	18.2225	18.2225	18.225	14,699,907.00
17.01.2025 20:30	18.2699	18.22	18.2343	18.23	22,801,373.00
17.01.2025 21:00	18.305	18.1848	18.235	18.275	23,755,024.00
17.01.2025 21:30	18.3	18.21	18.255	18.255	19,162,494.00
17.01.2025 22:00	18.245	18.16	18.245	18.17	25,468,791.00
17.01.2025 22:30	18.265	18.16	18.17	18.2601	22,576,812.00
21.01.2025 16:30	18.6034	18.3301	18.51	18.3301	2,283,506.00
21.01.2025 17:00	18.449	18.275	18.305	18.449	4,050,827.00
21.01.2025 17:30	18.4901	18.4	18.43	18.485	6,618,353.00
21.01.2025 18:00	18.64	18.455	18.4731	18.615	11,386,960.00
21.01.2025 18:30	18.635	18.5049	18.605	18.505	17,051,951.00
21.01.2025 19:00	18.525	18.42	18.495	18.47	20,631,661.00
21.01.2025 19:30	18.485	18.37	18.4657	18.415	21,474,982.00
21.01.2025 20:00	18.4884	18.41	18.42	18.475	26,936,917.00
21.01.2025 20:30	18.485	18.43	18.48	18.44	27,922,537.00
21.01.2025 21:00	18.46	18.3843	18.425	18.455	33,484,899.00
21.01.2025 21:30	18.4513	18.405	18.4513	18.435	16,692,694.00
21.01.2025 22:00	18.455	18.405	18.405	18.43	26,131,690.00
21.01.2025 22:30	18.63	18.4413	18.4413	18.625	32,778,172.00
22.01.2025 16:30	19.05	18.815	19.05	18.815	603,709.00
22.01.2025 17:00	18.97	18.565	18.86	18.605	13,144,103.00
22.01.2025 17:30	18.755	18.525	18.58	18.685	16,461,854.00
22.01.2025 18:00	18.675	18.4884	18.675	18.55	25,993,406.00
22.01.2025 18:30	18.6088	18.435	18.555	18.46	40,256,470.00
22.01.2025 19:00	18.62	18.435	18.51	18.565	45,832,493.00
22.01.2025 19:30	18.5701	18.47	18.5701	18.4799	50,828,731.00
22.01.2025 20:00	18.525	18.415	18.475	18.505	46,133,354.00
22.01.2025 20:30	18.485	18.375	18.48	18.465	53,059,440.00
22.01.2025 21:00	18.5485	18.46	18.475	18.5301	68,889,871.00
22.01.2025 21:30	18.6188	18.535	18.539	18.615	54,126,968.00
22.01.2025 22:00	18.61	18.5	18.6024	18.54	63,569,535.00
22.01.2025 22:30	18.715	18.505	18.5254	18.695	67,906,362.00
23.01.2025 16:30	17.46	16.96	17.191	17.035	11,811,441.00
23.01.2025 17:00	17.105	16.795	16.955	16.855	35,228,956.00
23.01.2025 17:30	17.005	16.765	16.8362	16.915	39,163,259.00
23.01.2025 18:00	17.235	16.93	16.93	17.2199	50,938,855.00
23.01.2025 18:30	17.35	17.115	17.225	17.3499	81,423,132.00
23.01.2025 19:00	17.345	17.015	17.345	17.12	93,553,948.00
23.01.2025 19:30	17.16	17.015	17.13	17.0299	88,930,325.00
23.01.2025 20:00	17.24	17.035	17.0495	17.21	105,311,081.00
23.01.2025 20:30	17.21	17.0901	17.2	17.135	107,366,633.00
23.01.2025 21:00	17.135	17.0263	17.12	17.0263	119,015,980.00
23.01.2025 21:30	17.045	16.965	17.015	17	84,696,822.00
23.01.2025 22:00	17.24	17.0256	17.035	17.225	100,525,729.00
23.01.2025 22:30	17.28	16.96	17.23	17.015	113,184,426.00
24.01.2025 16:30	17.03	16.565	16.845	17.005	5,930,222.00
24.01.2025 17:00	17.085	16.915	17.02	17.085	10,966,735.00
24.01.2025 17:30	17.1399	16.975	17.095	16.985	15,098,141.00
24.01.2025 18:00	17.175	16.9911	16.995	17.175	22,803,537.00
24.01.2025 18:30	17.1874	17.045	17.175	17.07	29,514,627.00
24.01.2025 19:00	17.17	17.055	17.065	17.165	35,783,969.00
24.01.2025 19:30	17.325	17.1661	17.1661	17.245	37,106,792.00
24.01.2025 20:00	17.295	17.18	17.2569	17.1999	38,552,582.00
24.01.2025 20:30	17.21	17.05	17.195	17.075	37,682,990.00
24.01.2025 21:00	17.095	17.01	17.075	17.07	47,351,971.00
24.01.2025 21:30	17.09	17.01	17.07	17.01	37,803,749.00
24.01.2025 22:00	16.99	16.92	16.99	16.935	42,651,313.00
24.01.2025 22:30	16.965	16.91	16.9399	16.955	44,723,169.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.01.2024	15.84	15.00	15.55	15.13	45,288,990.00
29.01.2024	15.39	14.86	15.37	14.94	36,710,840.00
30.01.2024	14.88	14.53	14.79	14.53	24,803,480.00
31.01.2024	14.61	14.21	14.49	14.25	31,394,810.00
01.02.2024	14.40	13.87	14.35	14.34	38,579,130.00
02.02.2024	14.67	14.14	14.18	14.56	33,025,280.00
05.02.2024	14.39	14.11	14.36	14.26	25,272,260.00
06.02.2024	14.95	14.20	14.24	14.90	33,441,860.00
07.02.2024	15.03	14.71	14.92	14.91	30,551,020.00
08.02.2024	14.99	14.60	14.98	14.95	27,841,670.00
09.02.2024	15.18	14.71	15.03	14.88	26,890,910.00
12.02.2024	15.10	14.77	14.80	14.93	27,650,420.00
13.02.2024	14.87	14.41	14.69	14.62	35,252,510.00
14.02.2024	14.97	14.68	14.74	14.86	28,194,420.00
15.02.2024	15.15	14.84	15.02	14.90	25,287,110.00
16.02.2024	14.89	14.52	14.73	14.64	21,456,720.00
20.02.2024	14.95	14.49	14.50	14.70	29,290,780.00
21.02.2024	14.86	14.56	14.59	14.78	22,919,780.00
22.02.2024	15.28	14.89	14.94	15.24	35,040,140.00
23.02.2024	15.29	14.95	15.15	15.13	22,881,640.00
26.02.2024	15.48	15.13	15.13	15.28	23,634,470.00
27.02.2024	15.67	15.38	15.55	15.53	25,194,730.00
28.02.2024	15.58	15.31	15.36	15.46	18,116,570.00
29.02.2024	15.79	15.45	15.55	15.68	33,200,320.00
01.03.2024	15.69	15.37	15.69	15.66	25,706,370.00
04.03.2024	16.15	14.81	15.70	14.83	64,875,020.00
05.03.2024	14.77	14.29	14.75	14.67	43,559,240.00
06.03.2024	14.98	14.62	14.80	14.88	31,299,780.00
07.03.2024	15.00	14.81	14.85	14.90	23,621,140.00
08.03.2024	15.15	14.66	14.94	14.68	27,550,630.00
11.03.2024	14.67	14.42	14.60	14.66	23,596,320.00
12.03.2024	14.38	13.80	14.19	13.96	48,549,900.00
13.03.2024	14.18	13.87	13.92	14.00	26,363,090.00
14.03.2024	14.03	13.78	13.96	13.99	24,669,640.00
15.03.2024	14.16	13.88	13.96	13.96	21,094,190.00
18.03.2024	14.17	13.86	13.98	14.11	23,685,680.00
19.03.2024	14.11	13.90	14.08	13.93	19,295,820.00
20.03.2024	14.58	13.92	13.96	14.57	33,923,440.00
21.03.2024	14.81	14.60	14.62	14.74	25,505,260.00
22.03.2024	14.88	14.65	14.71	14.79	16,143,390.00
25.03.2024	14.93	14.63	14.69	14.92	21,377,730.00
26.03.2024	15.12	14.90	14.99	14.92	20,882,300.00
27.03.2024	15.30	14.90	15.00	15.30	24,772,740.00
28.03.2024	15.49	15.13	15.28	15.35	36,389,890.00
01.04.2024	15.61	15.32	15.42	15.41	23,230,200.00
02.04.2024	15.11	14.36	15.06	14.41	33,898,720.00
03.04.2024	14.48	14.05	14.30	14.16	33,330,450.00
04.04.2024	14.35	13.76	14.24	13.84	46,599,230.00
05.04.2024	13.94	13.70	13.83	13.76	30,364,000.00
08.04.2024	14.08	13.74	13.82	13.91	28,373,290.00
09.04.2024	14.06	13.88	13.96	13.95	27,796,740.00
10.04.2024	14.15	13.30	14.01	13.41	48,892,440.00
11.04.2024	13.72	13.30	13.44	13.62	27,658,780.00
12.04.2024	13.30	13.02	13.24	13.15	35,007,390.00
15.04.2024	13.47	12.90	13.28	12.94	27,325,360.00
16.04.2024	13.14	12.72	12.94	13.03	25,997,620.00
17.04.2024	13.97	13.38	13.45	13.89	52,302,430.00
18.04.2024	14.34	13.96	14.04	14.02	34,853,640.00
19.04.2024	14.27	13.86	13.88	14.11	27,373,640.00
22.04.2024	14.68	14.18	14.28	14.54	27,446,360.00
23.04.2024	14.44	13.88	13.96	14.22	40,080,900.00
24.04.2024	14.33	13.82	14.22	13.92	40,577,740.00
25.04.2024	14.28	13.45	14.21	14.13	58,148,350.00
26.04.2024	14.09	13.64	14.07	13.88	36,347,760.00
29.04.2024	14.02	13.73	13.85	13.98	28,690,850.00
30.04.2024	13.93	13.50	13.85	13.51	25,682,840.00
01.05.2024	13.81	13.33	13.50	13.58	28,387,700.00
02.05.2024	13.90	13.69	13.78	13.87	24,135,700.00
03.05.2024	14.07	13.72	14.00	13.85	21,657,520.00
06.05.2024	14.75	13.92	13.92	14.65	46,607,400.00
07.05.2024	14.63	14.14	14.54	14.25	25,748,940.00
08.05.2024	14.52	14.18	14.26	14.42	22,792,040.00
09.05.2024	14.63	14.32	14.36	14.48	23,560,420.00
10.05.2024	14.61	14.32	14.54	14.40	16,162,790.00
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