10,020$
-2,15%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,03 | 10,32 | 10,02 | 10,02 | -2,15% | 9.909,00 |
| 28.05.2026 | 10,07 | 10,26 | 9,74 | 10,24 | 3,23% | 14.957,00 |
| 27.05.2026 | 9,94 | 10,00 | 9,77 | 9,92 | 1,12% | 11.801,00 |
| 26.05.2026 | 9,77 | 9,85 | 9,41 | 9,81 | 2,62% | 12.631,00 |
| 22.05.2026 | 9,70 | 9,70 | 9,52 | 9,56 | -0,94% | 13.936,00 |
| 21.05.2026 | 9,30 | 9,81 | 9,30 | 9,65 | 6,29% | 17.142,00 |
| 20.05.2026 | 8,99 | 9,12 | 8,87 | 9,08 | 2,60% | 20.410,00 |
| 19.05.2026 | 8,81 | 8,90 | 8,76 | 8,85 | -1,45% | 6.625,00 |
| 18.05.2026 | 8,73 | 9,15 | 8,73 | 8,98 | 3,58% | 8.561,00 |
| 15.05.2026 | 8,91 | 8,91 | 8,65 | 8,67 | -5,56% | 9.306,00 |
| 14.05.2026 | 8,91 | 9,27 | 8,67 | 9,18 | 5,28% | 8.433,00 |
| 13.05.2026 | 8,79 | 8,82 | 8,49 | 8,72 | -2,13% | 11.873,00 |
| 12.05.2026 | 9,05 | 9,05 | 8,84 | 8,91 | -3,99% | 19.356,00 |
| 11.05.2026 | 9,20 | 9,42 | 9,08 | 9,28 | -1,38% | 5.609,00 |
| 08.05.2026 | 9,67 | 9,75 | 9,26 | 9,41 | -2,79% | 15.846,00 |
| 07.05.2026 | 9,71 | 9,89 | 9,67 | 9,68 | 0,62% | 10.527,00 |
| 06.05.2026 | 9,76 | 9,77 | 9,49 | 9,62 | -0,31% | 8.560,00 |
| 05.05.2026 | 9,58 | 9,69 | 9,53 | 9,65 | 3,32% | 26.496,00 |
| 04.05.2026 | 9,43 | 9,79 | 9,34 | 9,34 | -2,71% | 5.939,00 |
| 01.05.2026 | 9,47 | 9,60 | 9,41 | 9,60 | 2,24% | 5.193,00 |
| 30.04.2026 | 9,31 | 9,46 | 9,31 | 9,39 | 1,40% | 8.182,00 |
| 29.04.2026 | 9,51 | 9,51 | 9,26 | 9,26 | -4,24% | 8.047,00 |
| 28.04.2026 | 9,74 | 9,74 | 9,59 | 9,67 | 1,79% | 27.194,00 |
| 27.04.2026 | 9,52 | 9,67 | 9,41 | 9,50 | 0,11% | 1.674,00 |
| 24.04.2026 | 9,27 | 9,70 | 9,27 | 9,49 | -1,35% | 7.023,00 |
| 23.04.2026 | 9,45 | 9,69 | 9,38 | 9,62 | 3,83% | 857,00 |
| 22.04.2026 | 9,27 | 9,30 | 9,17 | 9,27 | 0,27% | 7.723,00 |
| 21.04.2026 | 9,67 | 9,67 | 9,24 | 9,24 | -4,25% | 22.693,00 |
| 20.04.2026 | 9,57 | 9,65 | 9,46 | 9,65 | 0,10% | 7.162,00 |
| 17.04.2026 | 9,60 | 9,70 | 9,49 | 9,64 | 3,77% | 22.208,00 |
| 16.04.2026 | 9,45 | 9,47 | 9,22 | 9,29 | -0,11% | 5.079,00 |
| 15.04.2026 | 9,52 | 9,52 | 9,18 | 9,30 | -2,31% | 5.657,00 |
| 14.04.2026 | 9,05 | 9,53 | 9,05 | 9,52 | 2,92% | 8.533,00 |
| 13.04.2026 | 9,25 | 9,42 | 9,20 | 9,25 | -3,75% | 2.566,00 |
| 10.04.2026 | 9,27 | 9,67 | 9,27 | 9,61 | -0,10% | 27.633,00 |
| 09.04.2026 | 9,44 | 9,62 | 9,22 | 9,62 | 1,91% | 13.305,00 |
| 08.04.2026 | 9,23 | 9,46 | 9,22 | 9,44 | 7,15% | 3.444,00 |
| 07.04.2026 | 8,79 | 8,92 | 8,73 | 8,81 | -1,67% | 8.555,00 |
| 06.04.2026 | 9,07 | 9,07 | 8,72 | 8,96 | 0,45% | 4.536,00 |
| 02.04.2026 | 8,84 | 9,42 | 8,84 | 8,92 | -2,83% | 17.158,00 |
| 01.04.2026 | 9,05 | 9,18 | 8,98 | 9,18 | -1,61% | 7.090,00 |
| 31.03.2026 | 9,26 | 9,38 | 9,16 | 9,33 | 2,30% | 1.025,00 |
| 30.03.2026 | 8,90 | 9,13 | 8,90 | 9,12 | 0,66% | 17.810,00 |
| 27.03.2026 | 8,70 | 9,14 | 8,70 | 9,06 | 0,22% | 7.930,00 |
| 26.03.2026 | 8,84 | 9,10 | 8,84 | 9,04 | 1,06% | 7.199,00 |
| 25.03.2026 | 9,05 | 9,17 | 8,90 | 8,95 | 0,28% | 7.098,00 |
| 24.03.2026 | 8,10 | 8,92 | 8,10 | 8,92 | 5,06% | 3.554,00 |
| 23.03.2026 | 8,09 | 8,58 | 8,09 | 8,49 | 5,86% | 9.640,00 |
| 20.03.2026 | 7,89 | 8,11 | 7,82 | 8,02 | -0,25% | 7.425,00 |
| 19.03.2026 | 8,03 | 8,11 | 7,87 | 8,04 | -0,86% | 12.026,00 |
| 18.03.2026 | 8,37 | 8,37 | 8,04 | 8,11 | -1,82% | 50.162,00 |
| 17.03.2026 | 8,34 | 8,51 | 8,20 | 8,26 | 0,61% | 6.459,00 |
| 16.03.2026 | 8,22 | 8,29 | 8,01 | 8,21 | 2,50% | 6.322,00 |
| 13.03.2026 | 8,16 | 8,16 | 7,83 | 8,01 | -6,32% | 13.025,00 |
| 12.03.2026 | 8,38 | 8,55 | 7,78 | 8,55 | -1,72% | 13.020,00 |
| 11.03.2026 | 8,91 | 8,91 | 8,65 | 8,70 | -1,69% | 2.875,00 |
| 10.03.2026 | 8,84 | 8,94 | 8,75 | 8,85 | 1,49% | 7.303,00 |
| 09.03.2026 | 8,85 | 8,85 | 8,44 | 8,72 | -1,51% | 27.968,00 |
| 06.03.2026 | 8,89 | 8,89 | 8,60 | 8,85 | -1,73% | 17.310,00 |
| 05.03.2026 | 9,10 | 9,10 | 8,79 | 9,01 | 0,45% | 2.533,00 |
| 04.03.2026 | 8,98 | 9,27 | 8,97 | 8,97 | 0,79% | 7.134,00 |
| 03.03.2026 | 8,89 | 8,96 | 8,73 | 8,90 | -1,44% | 98.715,00 |
| 02.03.2026 | 8,82 | 9,07 | 8,82 | 9,03 | -0,99% | 8.120,00 |
| 27.02.2026 | 8,98 | 9,16 | 8,98 | 9,12 | -2,04% | 11.677,00 |
| 26.02.2026 | 9,16 | 9,45 | 9,16 | 9,31 | 0,54% | 5.585,00 |
| 25.02.2026 | 9,38 | 9,38 | 9,08 | 9,26 | 1,98% | 5.652,00 |
| 24.02.2026 | 9,18 | 9,18 | 8,97 | 9,08 | 1,34% | 3.728,00 |
| 23.02.2026 | 9,05 | 9,19 | 8,87 | 8,96 | -4,52% | 16.967,00 |
| 20.02.2026 | 8,93 | 9,40 | 8,92 | 9,38 | 3,58% | 11.138,00 |
| 19.02.2026 | 8,93 | 9,08 | 8,93 | 9,06 | 0,22% | 7.136,00 |
| 18.02.2026 | 8,77 | 9,10 | 8,73 | 9,04 | 3,79% | 17.769,00 |
| 17.02.2026 | 8,55 | 8,74 | 8,53 | 8,71 | 0,00% | 8.385,00 |
| 13.02.2026 | 8,49 | 8,89 | 8,49 | 8,71 | 2,96% | 34.915,00 |
| 12.02.2026 | 8,83 | 8,83 | 8,45 | 8,46 | -1,40% | 33.411,00 |
| 11.02.2026 | 8,52 | 8,72 | 8,27 | 8,58 | -4,13% | 15.224,00 |
| 10.02.2026 | 9,15 | 9,57 | 8,95 | 8,95 | -3,87% | 28.581,00 |
| 09.02.2026 | 8,96 | 9,31 | 8,96 | 9,31 | 0,65% | 43.088,00 |
| 06.02.2026 | 9,20 | 9,32 | 9,19 | 9,25 | 2,21% | 13.091,00 |
| 05.02.2026 | 9,52 | 9,68 | 8,95 | 9,05 | -6,12% | 68.666,00 |
| 04.02.2026 | 9,52 | 9,95 | 9,52 | 9,64 | 2,34% | 24.914,00 |
| 03.02.2026 | 9,10 | 9,42 | 9,08 | 9,42 | 2,17% | 26.292,00 |
| 02.02.2026 | 8,91 | 9,37 | 8,91 | 9,22 | 1,99% | 16.345,00 |
| 30.01.2026 | 8,85 | 9,04 | 8,70 | 9,04 | 3,43% | 15.968,00 |
| 29.01.2026 | 8,38 | 8,81 | 8,37 | 8,74 | 1,39% | 10.478,00 |
| 28.01.2026 | 8,62 | 8,74 | 8,51 | 8,62 | -0,46% | 10.330,00 |
| 27.01.2026 | 8,77 | 8,77 | 8,56 | 8,66 | 0,52% | 3.569,00 |
| 26.01.2026 | 8,47 | 8,64 | 8,47 | 8,62 | 1,00% | 4.355,00 |
| 23.01.2026 | 8,72 | 8,72 | 8,41 | 8,53 | -2,51% | 32.974,00 |
| 22.01.2026 | 8,87 | 8,92 | 8,75 | 8,75 | 2,22% | 35.720,00 |
| 21.01.2026 | 8,78 | 8,80 | 8,42 | 8,56 | -1,15% | 33.279,00 |
| 20.01.2026 | 9,24 | 9,35 | 8,59 | 8,66 | -9,32% | 164.048,00 |
| 16.01.2026 | 9,95 | 9,95 | 9,53 | 9,55 | -3,73% | 11.541,00 |
| 15.01.2026 | 9,77 | 9,99 | 9,68 | 9,92 | 2,59% | 31.142,00 |
| 14.01.2026 | 9,43 | 9,67 | 9,42 | 9,67 | 2,98% | 13.738,00 |
| 13.01.2026 | 9,34 | 9,57 | 9,31 | 9,39 | -0,32% | 13.590,00 |
| 12.01.2026 | 8,82 | 9,42 | 8,82 | 9,42 | 4,20% | 19.082,00 |
| 09.01.2026 | 8,95 | 9,06 | 8,59 | 9,04 | 4,51% | 15.743,00 |
| 08.01.2026 | 8,31 | 8,98 | 8,31 | 8,65 | 4,47% | 34.931,00 |
| 07.01.2026 | 8,12 | 8,29 | 8,03 | 8,28 | -1,37% | 19.269,00 |
| 06.01.2026 | 7,88 | 8,41 | 7,88 | 8,40 | 2,75% | 9.630,00 |