7,600$
-4,09%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,02 | 8,05 | 7,60 | 7,60 | -4,09% | 2.507,00 |
| 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 |
| 25.07.2025 | 9,58 | 9,69 | 9,51 | 9,65 | 1,43% | 7.781,00 |
| 24.07.2025 | 9,44 | 9,56 | 9,37 | 9,51 | -2,41% | 14.751,00 |
| 23.07.2025 | 9,78 | 10,00 | 9,63 | 9,75 | -1,82% | 18.866,00 |
| 22.07.2025 | 9,61 | 9,93 | 9,54 | 9,93 | 3,12% | 41.558,00 |
| 21.07.2025 | 9,48 | 9,63 | 9,48 | 9,63 | 3,22% | 20.189,00 |
| 18.07.2025 | 9,63 | 9,67 | 9,28 | 9,33 | -2,81% | 39.855,00 |
| 17.07.2025 | 9,49 | 9,79 | 9,38 | 9,60 | 2,56% | 29.589,00 |
| 16.07.2025 | 9,29 | 9,37 | 9,19 | 9,36 | 1,19% | 18.001,00 |
| 15.07.2025 | 9,30 | 9,41 | 9,21 | 9,25 | -0,64% | 38.156,00 |
| 14.07.2025 | 9,49 | 9,67 | 9,30 | 9,31 | -2,62% | 26.398,00 |
| 11.07.2025 | 9,67 | 9,68 | 9,47 | 9,56 | -1,65% | 30.491,00 |
| 10.07.2025 | 9,94 | 9,94 | 9,66 | 9,72 | -2,31% | 41.242,00 |
| 09.07.2025 | 10,33 | 10,33 | 9,85 | 9,95 | -2,31% | 25.870,00 |
| 08.07.2025 | 10,40 | 10,50 | 10,18 | 10,19 | -2,35% | 33.570,00 |
| 07.07.2025 | 10,50 | 10,77 | 10,37 | 10,43 | -1,79% | 30.475,00 |
| 03.07.2025 | 10,37 | 10,75 | 10,37 | 10,62 | 1,24% | 27.511,00 |
| 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 |