American Airlines

AAL
🏛️ 독일 →
9.64
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.61 9.79 9.61 9.64 0.0M
2025-09-26 9.68 9.74 9.68 9.74 0.0M
2025-09-25 10.10 10.10 9.99 9.99 0.0M
2025-09-24 10.27 10.27 10.27 10.27 0.0M
2025-09-23 10.37 10.37 10.34 10.34 0.0M
2025-09-22 10.51 10.66 10.51 10.66 0.0M
2025-09-19 10.68 10.68 10.68 10.68 0.0M
2025-09-18 10.78 10.78 10.78 10.78 0.0M
2025-09-17 10.60 10.60 10.52 10.52 0.0M
2025-09-16 10.57 10.69 10.57 10.69 0.0M
2025-09-15 10.94 10.94 10.71 10.71 0.0M
2025-09-12 11.03 11.03 11.03 11.03 0.0M
2025-09-11 10.96 10.96 10.93 10.93 0.0M
2025-09-10 10.83 10.95 10.83 10.95 0.0M
2025-09-09 10.92 10.92 10.92 10.92 0.0M
2025-09-08 11.09 11.09 11.09 11.09 0.0M
2025-09-05 10.95 10.95 10.95 10.95 0.0M
2025-09-04 11.45 11.45 11.45 11.45 0.0M
2025-09-03 11.43 11.60 11.43 11.56 0.0M
2025-09-02 11.51 11.51 11.35 11.35 0.0M
2025-09-01 11.49 11.68 11.49 11.68 0.0M
2025-08-29 11.26 11.26 11.26 11.26 0.0M
2025-08-28 11.18 11.18 11.18 11.18 0.0M
2025-08-27 11.24 11.24 11.24 11.24 0.0M
2025-08-26 11.09 11.09 11.09 11.09 0.0M
2025-08-25 11.65 11.65 11.65 11.65 0.0M
2025-08-22 10.76 10.76 10.76 10.76 0.0M
2025-08-21 10.91 10.91 10.76 10.76 0.0M
2025-08-20 11.26 11.30 11.26 11.30 0.0M
2025-08-19 11.20 11.38 11.20 11.37 0.0M
2025-08-18 11.30 11.35 11.30 11.33 0.0M
2025-08-15 10.92 10.92 10.92 10.92 0.0M
2025-08-14 11.11 11.26 10.90 10.90 0.0M
2025-08-13 11.03 11.03 11.03 11.03 0.0M
2025-08-12 9.90 10.02 9.90 10.02 0.0M
2025-08-11 9.97 10.11 9.97 10.11 0.0M
2025-08-08 10.00 10.06 10.00 10.03 0.0M
2025-08-07 10.00 10.00 10.00 10.00 0.0M
2025-08-06 10.00 10.00 9.93 9.93 0.0M
2025-08-05 9.70 9.70 9.70 9.70 0.0M
2025-08-04 9.71 9.74 9.63 9.63 0.0M
2025-08-01 9.96 10.20 9.96 10.05 0.0M
2025-07-31 10.06 10.06 9.95 10.05 0.0M
2025-07-30 9.82 9.82 9.81 9.81 0.0M
2025-07-29 9.94 10.12 9.94 9.97 0.0M
2025-07-28 9.90 9.99 9.90 9.99 0.0M
2025-07-25 9.69 9.69 9.69 9.69 0.0M
2025-07-24 10.80 10.81 10.80 10.81 0.0M
2025-07-23 10.60 10.60 10.60 10.60 0.0M
2025-07-22 10.46 10.46 10.46 10.46 0.0M
2025-07-21 10.84 10.84 10.84 10.84 0.0M
2025-07-18 10.64 10.64 10.64 10.64 0.0M
2025-07-17 10.48 10.48 10.48 10.48 0.0M
2025-07-16 10.38 10.59 10.38 10.59 0.0M
2025-07-15 10.54 10.54 10.54 10.54 0.0M
2025-07-14 10.35 10.37 10.33 10.37 0.0M
2025-07-11 10.97 10.97 10.97 10.97 0.0M
2025-07-10 9.69 11.17 9.69 11.17 0.0M
2025-07-09 9.80 9.80 9.80 9.80 0.0M
2025-07-08 9.81 9.96 9.81 9.96 0.0M
2025-07-07 9.83 9.83 9.83 9.83 0.0M
2025-07-04 9.83 9.96 9.83 9.96 0.0M
2025-07-03 9.79 9.79 9.79 9.79 0.0M
2025-07-02 9.72 9.91 9.72 9.91 0.0M
2025-07-01 9.44 9.44 9.44 9.44 0.0M
2025-06-30 9.72 9.72 9.72 9.72 0.0M
2025-06-27 9.80 9.80 9.80 9.80 0.0M
2025-06-26 9.40 9.40 9.40 9.40 0.0M
2025-06-25 9.71 9.71 9.63 9.63 0.0M
2025-06-24 9.47 9.77 9.47 9.77 0.0M
2025-06-23 9.09 9.09 9.09 9.09 0.0M
2025-06-20 9.11 9.11 9.11 9.11 0.0M
2025-06-19 9.15 9.15 9.15 9.15 0.0M
2025-06-18 9.12 9.28 9.12 9.28 0.0M
2025-06-17 9.34 9.34 9.34 9.34 0.0M
2025-06-16 8.92 9.44 8.92 9.44 0.0M
2025-06-13 9.28 9.28 8.96 9.12 0.0M
2025-06-12 9.50 9.50 9.50 9.50 0.0M
2025-06-11 10.26 10.26 10.06 10.06 0.0M
2025-06-10 10.24 10.33 10.24 10.33 0.0M
2025-06-09 10.23 10.23 10.23 10.23 0.0M
2025-06-06 9.81 9.81 9.81 9.81 0.0M
2025-06-05 9.93 9.93 9.82 9.82 0.0M
2025-06-04 10.02 10.02 9.93 9.93 0.0M
2025-06-03 9.86 10.18 9.71 10.18 0.0M
2025-06-02 9.82 10.05 9.70 10.05 0.0M
2025-05-30 9.96 9.96 9.96 9.96 0.0M
2025-05-29 10.39 10.39 10.39 10.39 0.0M
2025-05-28 10.21 10.21 10.21 10.21 0.0M
2025-05-27 10.03 10.31 9.88 10.31 0.0M
2025-05-26 10.10 10.10 9.99 9.99 0.0M
2025-05-23 9.99 10.05 9.88 9.88 0.0M
2025-05-22 9.86 10.09 9.86 10.09 0.0M
2025-05-21 10.37 10.37 10.02 10.02 0.0M
2025-05-20 10.43 10.74 10.43 10.74 0.0M
2025-05-19 10.30 10.60 10.10 10.60 0.0M
2025-05-16 10.41 10.78 10.38 10.38 0.0M
2025-05-15 10.45 10.77 10.45 10.56 0.0M
2025-05-14 10.92 10.92 10.92 10.92 0.0M
2025-05-13 10.39 10.99 10.28 10.99 0.0M
2025-05-12 10.37 10.80 10.37 10.46 0.0M
2025-05-09 9.75 9.89 9.66 9.66 0.0M
2025-05-08 9.32 9.32 9.26 9.26 0.0M
2025-05-07 9.26 9.33 9.26 9.33 0.0M
2025-05-06 9.32 9.32 9.32 9.32 0.0M
2025-05-05 9.31 9.45 9.31 9.45 0.0M
2025-05-02 8.84 8.84 8.84 8.84 0.0M
2025-04-30 8.61 8.61 8.61 8.61 0.0M
2025-04-29 8.59 8.62 8.58 8.58 0.0M
2025-04-28 8.48 8.48 8.48 8.48 0.0M
2025-04-25 8.66 8.66 8.42 8.66 0.0M
2025-04-24 8.14 8.35 8.14 8.25 0.0M
2025-04-23 8.40 8.65 8.37 8.37 0.0M
2025-04-22 7.87 8.11 7.78 8.05 0.0M
2025-04-17 8.28 8.33 8.28 8.33 0.0M
2025-04-16 8.69 8.69 8.52 8.52 0.0M
2025-04-15 8.37 8.37 8.30 8.30 0.0M
2025-04-14 8.62 8.71 8.62 8.71 0.0M
2025-04-11 8.55 8.63 8.25 8.50 0.0M
2025-04-10 9.80 10.00 8.96 8.96 0.0M
2025-04-09 8.04 9.90 8.04 9.90 0.0M
2025-04-08 8.87 9.11 8.49 8.49 0.0M
2025-04-07 8.25 8.82 8.25 8.82 0.0M
2025-04-04 8.50 8.50 7.84 8.40 0.0M
2025-04-03 9.40 9.40 8.75 8.79 0.0M
2025-04-02 9.46 9.59 9.35 9.59 0.0M
2025-04-01 9.67 9.84 9.50 9.50 0.0M
2025-03-31 9.75 9.83 9.72 9.72 0.0M
2025-03-28 10.24 10.24 9.94 9.94 0.0M
2025-03-27 10.55 10.55 10.55 10.55 0.0M
2025-03-26 10.58 10.91 10.46 10.46 0.0M
2025-03-25 10.87 11.13 10.80 10.80 0.0M
2025-03-24 10.49 10.88 10.47 10.88 0.0M
2025-03-21 10.32 10.32 10.16 10.17 0.0M
2025-03-20 10.49 10.72 10.39 10.39 0.0M
2025-03-19 10.07 10.52 10.07 10.51 0.0M
2025-03-18 10.27 10.58 10.15 10.15 0.0M
2025-03-17 9.88 10.35 9.75 10.35 0.0M
2025-03-14 9.82 10.00 9.82 9.96 0.0M
2025-03-13 9.95 9.95 9.82 9.82 0.0M
2025-03-12 10.47 10.67 10.09 10.18 0.0M
2025-03-11 11.00 11.67 10.80 11.67 0.0M
2025-03-10 11.89 11.89 11.27 11.27 0.0M
2025-03-07 12.16 12.16 12.14 12.14 0.0M
2025-03-06 12.94 12.94 12.49 12.49 0.0M
2025-03-05 12.52 12.52 12.52 12.52 0.0M
2025-03-04 13.16 13.16 12.91 12.91 0.0M
2025-03-03 13.71 14.09 13.51 13.51 0.0M
2025-02-28 13.88 13.88 13.88 13.88 0.0M
2025-02-27 14.43 14.43 14.43 14.43 0.0M
2025-02-26 14.35 14.35 14.35 14.35 0.0M
2025-02-25 14.51 14.51 14.30 14.30 0.0M
2025-02-24 14.43 14.93 14.43 14.93 0.0M
2025-02-21 15.01 15.14 15.01 15.14 0.0M
2025-02-20 15.20 15.20 15.04 15.04 0.0M
2025-02-19 15.28 15.28 15.28 15.28 0.0M
2025-02-18 15.19 15.43 15.19 15.43 0.0M
2025-02-17 15.13 15.38 15.13 15.38 0.0M
2025-02-14 14.95 15.34 14.78 14.90 0.0M
2025-02-13 15.49 15.49 15.49 15.49 0.0M
2025-02-12 15.71 15.71 15.71 15.71 0.0M
2025-02-11 15.98 15.98 15.81 15.81 0.0M
2025-02-10 16.55 16.55 16.31 16.31 0.0M
2025-02-07 16.31 16.31 16.31 16.31 0.0M
2025-02-06 16.23 16.23 16.23 16.23 0.0M
2025-02-05 16.03 16.03 16.03 16.03 0.0M
2025-02-04 16.17 16.17 16.09 16.09 0.0M
2025-02-03 15.83 16.05 15.83 16.05 0.0M
2025-01-31 16.16 16.16 16.16 16.16 0.0M
2025-01-30 16.01 16.01 16.01 16.01 0.0M
2025-01-29 16.33 16.33 16.33 16.33 0.0M
2025-01-28 16.34 16.34 16.34 16.34 0.0M
2025-01-27 15.92 16.51 15.62 16.51 0.0M
2025-01-24 16.16 16.16 15.94 15.94 0.0M
2025-01-23 18.00 18.00 16.33 16.33 0.0M
2025-01-22 18.11 18.30 17.75 17.75 0.0M
2025-01-21 17.60 18.23 17.46 17.46 0.0M
2025-01-20 17.59 17.85 17.35 17.61 0.0M
2025-01-17 17.66 17.97 17.66 17.87 0.0M
2025-01-16 17.45 17.45 17.45 17.45 0.0M
2025-01-15 17.56 17.58 17.56 17.58 0.0M
2025-01-14 17.09 17.51 17.09 17.51 0.0M
2025-01-13 17.81 17.81 17.05 17.05 0.0M
2025-01-10 16.95 17.70 16.95 17.67 0.0M
2025-01-09 16.94 16.94 16.94 16.94 0.0M
2025-01-08 16.98 16.98 16.74 16.74 0.0M
2025-01-07 16.71 17.25 16.71 17.25 0.0M
2025-01-06 16.34 17.22 16.10 17.16 0.0M
2025-01-03 16.44 16.44 16.44 16.44 0.0M
2025-01-02 16.99 17.00 16.50 16.50 0.0M