10,490$
0,19%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,46 | 10,80 | 10,38 | 10,49 | 0,19% | 52.108,00 |
| 01.07.2025 | 10,25 | 10,69 | 10,19 | 10,47 | 0,30% | 39.012,00 |
| 30.06.2025 | 9,90 | 10,60 | 9,72 | 10,44 | 1,06% | 37.396,00 |
| 27.06.2025 | 13,56 | 13,56 | 10,06 | 10,33 | -14,27% | 144.330,00 |
| 26.06.2025 | 11,18 | 12,23 | 11,05 | 12,05 | 10,25% | 94.230,00 |
| 25.06.2025 | 11,13 | 11,35 | 10,92 | 10,93 | -1,26% | 21.991,00 |
| 24.06.2025 | 10,60 | 11,07 | 10,54 | 11,07 | 6,44% | 24.596,00 |
| 23.06.2025 | 10,66 | 10,76 | 10,17 | 10,40 | -3,97% | 21.696,00 |
| 20.06.2025 | 10,85 | 10,96 | 10,62 | 10,83 | -1,81% | 21.014,00 |
| 18.06.2025 | 11,05 | 11,38 | 10,82 | 11,03 | -0,05% | 29.775,00 |
| 17.06.2025 | 11,17 | 11,44 | 11,04 | 11,04 | -3,03% | 17.488,00 |
| 16.06.2025 | 11,39 | 11,85 | 11,36 | 11,38 | 1,16% | 13.681,00 |
| 13.06.2025 | 11,75 | 11,84 | 11,25 | 11,25 | -3,35% | 12.434,00 |
| 12.06.2025 | 11,68 | 11,84 | 11,61 | 11,64 | -2,59% | 6.879,00 |
| 11.06.2025 | 11,86 | 12,03 | 11,82 | 11,95 | 0,84% | 12.864,00 |
| 10.06.2025 | 11,71 | 11,96 | 11,68 | 11,85 | 1,63% | 17.523,00 |
| 09.06.2025 | 11,86 | 11,93 | 11,65 | 11,66 | -1,93% | 11.939,00 |
| 06.06.2025 | 12,00 | 12,00 | 11,66 | 11,89 | -0,59% | 16.232,00 |
| 05.06.2025 | 11,67 | 12,18 | 11,67 | 11,96 | 3,10% | 14.311,00 |
| 04.06.2025 | 11,47 | 11,67 | 11,47 | 11,60 | 0,35% | 15.692,00 |
| 03.06.2025 | 11,87 | 11,87 | 11,41 | 11,56 | -0,94% | 9.816,00 |
| 02.06.2025 | 12,02 | 12,02 | 11,57 | 11,67 | 0,78% | 11.080,00 |
| 30.05.2025 | 11,85 | 11,90 | 11,58 | 11,58 | -5,16% | 4.201,00 |
| 29.05.2025 | 11,98 | 12,28 | 11,79 | 12,21 | 4,09% | 12.161,00 |
| 28.05.2025 | 11,51 | 11,84 | 11,39 | 11,73 | -3,30% | 11.124,00 |
| 27.05.2025 | 11,64 | 12,23 | 11,64 | 12,13 | 4,84% | 7.371,00 |
| 23.05.2025 | 12,03 | 12,03 | 11,56 | 11,57 | -1,70% | 6.046,00 |
| 22.05.2025 | 12,07 | 12,56 | 11,77 | 11,77 | -4,70% | 11.377,00 |
| 21.05.2025 | 12,18 | 12,41 | 12,07 | 12,35 | 4,22% | 9.690,00 |
| 20.05.2025 | 12,58 | 12,69 | 11,72 | 11,85 | -5,43% | 20.689,00 |
| 19.05.2025 | 12,62 | 12,63 | 12,40 | 12,53 | -1,88% | 8.247,00 |
| 16.05.2025 | 12,84 | 13,10 | 12,76 | 12,77 | 0,00% | 6.150,00 |
| 15.05.2025 | 12,72 | 13,12 | 12,70 | 12,77 | 0,24% | 4.847,00 |
| 14.05.2025 | 12,76 | 12,80 | 12,61 | 12,74 | -0,62% | 8.216,00 |
| 13.05.2025 | 12,21 | 12,93 | 12,21 | 12,82 | 5,60% | 10.965,00 |
| 12.05.2025 | 12,07 | 12,48 | 12,04 | 12,14 | 2,79% | 20.540,00 |
| 09.05.2025 | 11,85 | 12,03 | 11,69 | 11,81 | 1,64% | 9.775,00 |
| 08.05.2025 | 11,51 | 11,70 | 11,51 | 11,62 | 1,31% | 11.702,00 |
| 07.05.2025 | 11,38 | 11,57 | 11,32 | 11,47 | 0,26% | 11.626,00 |
| 06.05.2025 | 11,50 | 11,59 | 11,34 | 11,44 | -2,22% | 9.097,00 |
| 05.05.2025 | 11,75 | 12,01 | 11,59 | 11,70 | 1,30% | 11.144,00 |
| 02.05.2025 | 11,06 | 11,58 | 10,90 | 11,55 | 4,81% | 9.546,00 |
| 01.05.2025 | 11,37 | 11,38 | 11,01 | 11,02 | -2,30% | 7.474,00 |
| 30.04.2025 | 11,15 | 11,29 | 11,07 | 11,28 | -1,18% | 7.290,00 |
| 29.04.2025 | 11,03 | 11,51 | 11,02 | 11,42 | 1,92% | 17.486,00 |
| 28.04.2025 | 10,80 | 11,24 | 10,56 | 11,20 | 5,86% | 13.565,00 |
| 25.04.2025 | 10,96 | 10,96 | 10,49 | 10,58 | -4,34% | 10.625,00 |
| 24.04.2025 | 11,86 | 11,86 | 11,06 | 11,06 | -5,83% | 9.966,00 |
| 23.04.2025 | 12,06 | 12,14 | 11,71 | 11,75 | 2,68% | 8.227,00 |
| 22.04.2025 | 10,52 | 11,44 | 10,52 | 11,44 | 5,62% | 14.163,00 |
| 21.04.2025 | 10,42 | 10,86 | 10,17 | 10,83 | 4,13% | 29.686,00 |
| 17.04.2025 | 10,33 | 10,46 | 10,23 | 10,40 | 1,36% | 9.983,00 |
| 16.04.2025 | 10,49 | 10,54 | 10,21 | 10,26 | -3,48% | 6.161,00 |
| 15.04.2025 | 10,99 | 11,00 | 10,63 | 10,63 | -3,28% | 21.557,00 |
| 14.04.2025 | 10,34 | 11,16 | 10,34 | 10,99 | 7,53% | 16.826,00 |
| 11.04.2025 | 10,72 | 10,87 | 10,21 | 10,22 | -7,59% | 33.825,00 |
| 10.04.2025 | 11,64 | 11,64 | 10,85 | 11,06 | -6,11% | 11.989,00 |
| 09.04.2025 | 10,31 | 12,05 | 10,30 | 11,78 | 11,24% | 16.583,00 |
| 08.04.2025 | 11,14 | 11,21 | 10,42 | 10,59 | -0,94% | 14.692,00 |
| 07.04.2025 | 10,46 | 11,07 | 10,46 | 10,69 | -0,74% | 14.437,00 |
| 04.04.2025 | 10,50 | 11,01 | 10,39 | 10,77 | -2,89% | 15.651,00 |
| 03.04.2025 | 12,00 | 12,00 | 11,03 | 11,09 | -9,47% | 16.574,00 |
| 02.04.2025 | 12,25 | 12,42 | 11,91 | 12,25 | 1,41% | 7.335,00 |
| 01.04.2025 | 12,09 | 12,37 | 11,71 | 12,08 | -0,66% | 31.531,00 |
| 31.03.2025 | 12,35 | 12,35 | 11,76 | 12,16 | 1,50% | 8.651,00 |
| 28.03.2025 | 12,42 | 12,44 | 11,98 | 11,98 | -5,37% | 12.841,00 |
| 27.03.2025 | 12,48 | 12,80 | 12,24 | 12,66 | 0,40% | 13.141,00 |
| 26.03.2025 | 12,75 | 12,77 | 12,55 | 12,61 | -0,71% | 13.793,00 |
| 25.03.2025 | 12,95 | 13,07 | 12,70 | 12,70 | -1,47% | 13.316,00 |
| 24.03.2025 | 13,54 | 13,54 | 12,88 | 12,89 | -1,90% | 7.299,00 |
| 21.03.2025 | 13,30 | 13,75 | 13,10 | 13,14 | -3,03% | 10.609,00 |
| 20.03.2025 | 13,27 | 13,59 | 13,19 | 13,55 | 0,44% | 14.263,00 |
| 19.03.2025 | 13,54 | 13,57 | 13,30 | 13,49 | 0,22% | 7.839,00 |
| 18.03.2025 | 13,57 | 13,57 | 13,31 | 13,46 | -1,64% | 11.190,00 |
| 17.03.2025 | 12,73 | 13,74 | 12,65 | 13,69 | 6,91% | 24.406,00 |
| 14.03.2025 | 12,93 | 13,15 | 12,78 | 12,80 | -1,61% | 11.671,00 |
| 13.03.2025 | 12,77 | 13,07 | 12,59 | 13,01 | 2,44% | 13.249,00 |
| 12.03.2025 | 12,34 | 12,80 | 12,34 | 12,70 | 2,58% | 14.043,00 |
| 11.03.2025 | 12,74 | 12,78 | 12,37 | 12,38 | -2,90% | 29.881,00 |
| 10.03.2025 | 13,56 | 13,79 | 12,75 | 12,75 | -8,67% | 16.728,00 |
| 07.03.2025 | 15,74 | 15,74 | 12,80 | 13,96 | -7,18% | 46.944,00 |
| 06.03.2025 | 15,15 | 15,32 | 14,63 | 15,04 | -2,97% | 27.590,00 |
| 05.03.2025 | 14,80 | 15,50 | 14,62 | 15,50 | 5,30% | 16.709,00 |
| 04.03.2025 | 15,25 | 15,25 | 14,70 | 14,72 | -6,06% | 18.937,00 |
| 03.03.2025 | 15,99 | 16,20 | 15,53 | 15,67 | -1,32% | 14.412,00 |
| 28.02.2025 | 15,70 | 16,45 | 15,65 | 15,88 | -0,57% | 14.601,00 |
| 27.02.2025 | 16,39 | 16,74 | 15,96 | 15,97 | -2,50% | 19.133,00 |
| 26.02.2025 | 16,02 | 16,38 | 15,99 | 16,38 | 3,74% | 31.501,00 |
| 25.02.2025 | 16,09 | 16,16 | 15,79 | 15,79 | -0,57% | 19.584,00 |
| 24.02.2025 | 15,60 | 15,90 | 15,34 | 15,88 | 1,53% | 18.171,00 |
| 21.02.2025 | 16,63 | 16,74 | 15,64 | 15,64 | -7,13% | 15.347,00 |
| 20.02.2025 | 16,74 | 16,90 | 16,36 | 16,84 | -0,12% | 11.424,00 |
| 19.02.2025 | 17,14 | 17,47 | 16,86 | 16,86 | -2,66% | 11.979,00 |
| 18.02.2025 | 17,06 | 17,32 | 16,93 | 17,32 | 0,81% | 25.143,00 |
| 14.02.2025 | 17,04 | 17,49 | 17,03 | 17,18 | 1,36% | 13.472,00 |
| 13.02.2025 | 16,75 | 16,98 | 16,69 | 16,95 | 1,56% | 6.029,00 |
| 12.02.2025 | 16,05 | 16,80 | 15,83 | 16,69 | 2,96% | 14.267,00 |
| 11.02.2025 | 17,20 | 17,20 | 16,20 | 16,21 | -3,51% | 47.889,00 |
| 10.02.2025 | 16,96 | 17,13 | 16,79 | 16,80 | -0,74% | 10.084,00 |
| 07.02.2025 | 17,53 | 17,55 | 16,93 | 16,93 | -4,16% | 28.164,00 |