8,196$
2,32%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,87 | 8,24 | 7,87 | 8,22 | 2,56% | 24.901,00 |
| 16.12.2025 | 7,70 | 8,07 | 7,70 | 8,01 | 3,62% | 24.779,00 |
| 15.12.2025 | 7,82 | 8,10 | 7,70 | 7,73 | -2,10% | 53.954,00 |
| 12.12.2025 | 7,66 | 7,90 | 7,66 | 7,90 | -0,55% | 42.482,00 |
| 11.12.2025 | 8,01 | 8,01 | 7,66 | 7,94 | -1,12% | 17.225,00 |
| 10.12.2025 | 8,16 | 8,16 | 7,71 | 8,03 | 3,88% | 45.556,00 |
| 09.12.2025 | 7,33 | 7,87 | 7,28 | 7,73 | 7,21% | 46.057,00 |
| 08.12.2025 | 7,15 | 7,52 | 7,03 | 7,21 | 0,98% | 20.866,00 |
| 05.12.2025 | 7,23 | 7,40 | 7,08 | 7,14 | 0,85% | 19.200,00 |
| 04.12.2025 | 7,04 | 7,09 | 6,78 | 7,08 | -0,14% | 10.268,00 |
| 03.12.2025 | 6,93 | 7,09 | 6,86 | 7,09 | 3,50% | 25.082,00 |
| 02.12.2025 | 6,90 | 6,90 | 6,69 | 6,85 | -2,56% | 7.499,00 |
| 01.12.2025 | 7,03 | 7,09 | 6,98 | 7,03 | -1,68% | 2.369,00 |
| 28.11.2025 | 7,18 | 7,19 | 7,10 | 7,15 | 0,70% | 4.191,00 |
| 26.11.2025 | 7,19 | 7,19 | 6,94 | 7,10 | 0,71% | 73.630,00 |
| 25.11.2025 | 6,93 | 7,13 | 6,89 | 7,05 | 4,14% | 26.959,00 |
| 24.11.2025 | 6,84 | 6,87 | 6,72 | 6,77 | 1,80% | 6.703,00 |
| 21.11.2025 | 6,48 | 6,75 | 6,48 | 6,65 | 2,78% | 38.613,00 |
| 20.11.2025 | 6,45 | 6,50 | 6,45 | 6,47 | 0,00% | 30.019,00 |
| 19.11.2025 | 6,48 | 6,50 | 6,38 | 6,47 | 0,56% | 21.878,00 |
| 18.11.2025 | 6,43 | 6,51 | 6,37 | 6,43 | 0,69% | 42.219,00 |
| 17.11.2025 | 6,50 | 6,52 | 6,38 | 6,39 | -0,93% | 11.061,00 |
| 14.11.2025 | 6,33 | 6,53 | 6,33 | 6,45 | -1,68% | 19.629,00 |
| 13.11.2025 | 6,75 | 6,75 | 6,53 | 6,56 | -1,88% | 12.336,00 |
| 12.11.2025 | 6,67 | 6,74 | 6,63 | 6,69 | -0,36% | 15.733,00 |
| 11.11.2025 | 6,77 | 6,77 | 6,66 | 6,71 | -0,15% | 8.636,00 |
| 10.11.2025 | 6,78 | 6,78 | 6,65 | 6,72 | 1,82% | 9.307,00 |
| 07.11.2025 | 6,36 | 6,65 | 6,31 | 6,60 | 0,15% | 34.761,00 |
| 06.11.2025 | 6,99 | 6,99 | 6,48 | 6,59 | -3,51% | 12.127,00 |
| 05.11.2025 | 6,64 | 6,84 | 6,62 | 6,83 | 3,33% | 5.293,00 |
| 04.11.2025 | 6,70 | 6,78 | 6,58 | 6,61 | -2,79% | 12.214,00 |
| 03.11.2025 | 6,91 | 6,91 | 6,74 | 6,80 | 0,00% | 10.243,00 |
| 31.10.2025 | 6,70 | 6,80 | 6,68 | 6,80 | 0,44% | 1.773,00 |
| 30.10.2025 | 7,01 | 7,01 | 6,73 | 6,77 | -3,01% | 6.368,00 |
| 29.10.2025 | 7,29 | 7,29 | 6,91 | 6,98 | -2,10% | 24.205,00 |
| 28.10.2025 | 7,21 | 7,72 | 7,12 | 7,13 | -3,78% | 8.717,00 |
| 27.10.2025 | 7,60 | 7,60 | 7,41 | 7,41 | -2,76% | 1.259,00 |
| 24.10.2025 | 7,62 | 7,68 | 7,51 | 7,62 | 0,93% | 6.006,00 |
| 23.10.2025 | 7,47 | 7,56 | 7,35 | 7,55 | 3,99% | 7.527,00 |
| 22.10.2025 | 7,44 | 7,58 | 7,26 | 7,26 | -2,02% | 4.026,00 |
| 21.10.2025 | 7,39 | 7,60 | 7,39 | 7,41 | -0,40% | 3.026,00 |
| 17.10.2025 | 7,53 | 7,61 | 7,44 | 7,44 | -1,33% | 10.581,00 |
| 16.10.2025 | 7,76 | 7,76 | 7,54 | 7,54 | -2,46% | 15.018,00 |
| 15.10.2025 | 8,02 | 8,05 | 7,58 | 7,73 | -2,45% | 9.034,00 |
| 14.10.2025 | 7,76 | 8,01 | 7,76 | 7,92 | 3,31% | 13.508,00 |
| 13.10.2025 | 7,68 | 7,76 | 7,61 | 7,67 | 1,86% | 7.521,00 |
| 10.10.2025 | 7,85 | 7,85 | 7,51 | 7,53 | -5,64% | 15.626,00 |
| 09.10.2025 | 7,95 | 8,06 | 7,92 | 7,98 | -3,27% | 23.860,00 |
| 08.10.2025 | 7,98 | 8,40 | 7,98 | 8,25 | 1,73% | 6.471,00 |
| 07.10.2025 | 8,30 | 8,30 | 8,00 | 8,11 | -2,10% | 14.102,00 |
| 06.10.2025 | 8,52 | 8,57 | 8,26 | 8,28 | -5,33% | 28.446,00 |
| 03.10.2025 | 8,90 | 8,93 | 8,69 | 8,75 | 3,55% | 10.384,00 |
| 02.10.2025 | 8,41 | 8,45 | 8,37 | 8,45 | -1,40% | 5.413,00 |
| 01.10.2025 | 8,54 | 8,57 | 8,25 | 8,57 | -1,27% | 28.000,00 |
| 30.09.2025 | 8,68 | 8,72 | 8,58 | 8,68 | -0,57% | 13.528,00 |
| 29.09.2025 | 8,69 | 8,84 | 8,57 | 8,73 | 1,63% | 16.644,00 |
| 26.09.2025 | 8,75 | 8,75 | 8,46 | 8,59 | -0,12% | 13.244,00 |
| 25.09.2025 | 8,58 | 8,71 | 8,56 | 8,60 | -1,71% | 3.189,00 |
| 24.09.2025 | 8,82 | 8,93 | 8,67 | 8,75 | 2,94% | 3.771,00 |
| 23.09.2025 | 8,81 | 8,83 | 8,46 | 8,50 | -3,13% | 18.793,00 |
| 22.09.2025 | 8,74 | 9,03 | 8,70 | 8,78 | -1,63% | 10.859,00 |
| 19.09.2025 | 8,77 | 8,96 | 8,63 | 8,92 | 0,00% | 23.037,00 |
| 18.09.2025 | 8,76 | 8,97 | 8,76 | 8,92 | 3,48% | 15.017,00 |
| 17.09.2025 | 8,69 | 9,04 | 8,62 | 8,62 | -1,71% | 26.839,00 |
| 16.09.2025 | 8,81 | 8,92 | 8,73 | 8,77 | -1,24% | 21.295,00 |
| 15.09.2025 | 8,81 | 8,96 | 8,72 | 8,88 | 0,11% | 13.135,00 |
| 12.09.2025 | 8,88 | 8,90 | 8,70 | 8,87 | -0,73% | 14.511,00 |
| 11.09.2025 | 8,80 | 8,98 | 8,75 | 8,94 | 1,65% | 34.727,00 |
| 10.09.2025 | 8,33 | 8,83 | 8,25 | 8,79 | 5,40% | 16.555,00 |
| 09.09.2025 | 8,27 | 8,41 | 8,20 | 8,34 | -0,18% | 12.511,00 |
| 08.09.2025 | 8,99 | 8,99 | 8,36 | 8,36 | -1,59% | 9.058,00 |
| 05.09.2025 | 8,46 | 8,92 | 8,19 | 8,49 | -18,68% | 46.822,00 |
| 04.09.2025 | 10,32 | 10,46 | 10,20 | 10,44 | 2,05% | 15.921,00 |
| 03.09.2025 | 10,24 | 10,27 | 10,15 | 10,23 | 0,99% | 3.228,00 |
| 02.09.2025 | 10,26 | 10,27 | 10,06 | 10,13 | -2,88% | 7.130,00 |
| 29.08.2025 | 10,58 | 10,65 | 10,43 | 10,43 | -1,10% | 6.934,00 |
| 28.08.2025 | 10,56 | 10,57 | 10,42 | 10,55 | -0,60% | 12.603,00 |
| 27.08.2025 | 10,53 | 10,61 | 10,46 | 10,61 | 2,22% | 8.753,00 |
| 26.08.2025 | 10,18 | 10,46 | 9,98 | 10,38 | 0,19% | 15.761,00 |
| 25.08.2025 | 9,96 | 10,40 | 9,94 | 10,36 | 0,78% | 5.312,00 |
| 22.08.2025 | 9,63 | 10,29 | 9,63 | 10,28 | 7,64% | 25.777,00 |
| 21.08.2025 | 9,67 | 9,68 | 9,53 | 9,55 | -0,16% | 4.273,00 |
| 20.08.2025 | 9,47 | 9,61 | 9,46 | 9,57 | 0,05% | 18.686,00 |
| 19.08.2025 | 9,63 | 9,65 | 9,41 | 9,56 | 0,10% | 39.961,00 |
| 18.08.2025 | 9,60 | 9,70 | 9,41 | 9,55 | -1,14% | 13.840,00 |
| 15.08.2025 | 9,74 | 9,82 | 9,46 | 9,66 | -1,28% | 20.676,00 |
| 14.08.2025 | 9,55 | 9,86 | 9,55 | 9,79 | 0,36% | 18.659,00 |
| 13.08.2025 | 9,36 | 9,80 | 9,36 | 9,75 | 5,98% | 18.911,00 |
| 12.08.2025 | 9,28 | 9,34 | 9,20 | 9,20 | 0,77% | 9.711,00 |
| 11.08.2025 | 9,10 | 9,21 | 9,01 | 9,13 | -0,60% | 12.979,00 |
| 08.08.2025 | 9,24 | 9,24 | 9,12 | 9,19 | -3,32% | 18.213,00 |
| 07.08.2025 | 9,76 | 9,76 | 9,27 | 9,50 | -2,16% | 66.311,00 |
| 06.08.2025 | 9,65 | 9,84 | 9,58 | 9,71 | 0,94% | 28.705,00 |
| 05.08.2025 | 9,28 | 9,62 | 9,28 | 9,62 | 4,11% | 19.438,00 |
| 04.08.2025 | 9,10 | 9,30 | 9,06 | 9,24 | 1,15% | 13.457,00 |
| 01.08.2025 | 9,21 | 9,21 | 9,03 | 9,14 | -3,33% | 40.413,00 |
| 31.07.2025 | 9,34 | 9,47 | 9,15 | 9,45 | -0,74% | 47.060,00 |
| 30.07.2025 | 9,58 | 9,69 | 9,27 | 9,52 | -1,45% | 34.843,00 |
| 29.07.2025 | 9,70 | 9,70 | 9,47 | 9,66 | -0,41% | 39.317,00 |
| 28.07.2025 | 9,70 | 9,79 | 9,54 | 9,70 | 0,52% | 9.069,00 |