17,390$
2,11%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,05 | 17,69 | 16,88 | 17,55 | 2,93% | 153.971,00 |
| 24.09.2026 | 16,40 | 17,31 | 16,39 | 17,05 | 3,15% | 116.989,00 |
| 23.09.2026 | 16,58 | 16,88 | 16,37 | 16,53 | -1,31% | 69.102,00 |
| 22.09.2026 | 17,00 | 17,00 | 16,43 | 16,75 | -0,24% | 104.944,00 |
| 21.09.2026 | 16,83 | 16,99 | 16,25 | 16,79 | 2,25% | 298.139,00 |
| 18.09.2026 | 15,93 | 16,76 | 15,81 | 16,42 | 3,11% | 125.918,00 |
| 17.09.2026 | 15,83 | 16,01 | 15,47 | 15,93 | 3,14% | 71.555,00 |
| 16.09.2026 | 15,42 | 15,92 | 15,27 | 15,44 | 0,88% | 67.828,00 |
| 15.09.2026 | 15,36 | 15,41 | 14,92 | 15,31 | 0,16% | 95.239,00 |
| 14.09.2026 | 15,67 | 15,68 | 15,14 | 15,28 | -2,55% | 86.283,00 |
| 11.09.2026 | 15,07 | 15,73 | 15,02 | 15,68 | 4,32% | 172.718,00 |
| 10.09.2026 | 14,57 | 15,41 | 14,57 | 15,03 | 0,67% | 110.186,00 |
| 09.09.2026 | 14,77 | 15,00 | 14,17 | 14,93 | 0,67% | 186.159,00 |
| 08.09.2026 | 14,66 | 16,09 | 13,85 | 14,83 | 2,42% | 820.494,00 |
| 04.09.2026 | 12,76 | 14,65 | 12,76 | 14,48 | 44,66% | 4.431.456,00 |
| 03.09.2026 | 9,85 | 10,16 | 9,74 | 10,01 | 0,60% | 89.203,00 |
| 02.09.2026 | 10,00 | 10,25 | 9,87 | 9,95 | -0,25% | 35.667,00 |
| 01.09.2026 | 10,63 | 10,63 | 9,91 | 9,98 | -5,36% | 32.176,00 |
| 31.08.2026 | 10,29 | 10,63 | 10,11 | 10,54 | 1,54% | 57.542,00 |
| 28.08.2026 | 10,28 | 10,79 | 10,15 | 10,38 | -0,67% | 29.374,00 |
| 27.08.2026 | 10,80 | 10,80 | 10,37 | 10,45 | -3,24% | 24.986,00 |
| 26.08.2026 | 10,58 | 10,97 | 10,45 | 10,80 | 1,65% | 42.829,00 |
| 25.08.2026 | 11,27 | 11,27 | 10,42 | 10,63 | -6,35% | 53.319,00 |
| 24.08.2026 | 11,21 | 11,52 | 11,15 | 11,35 | 0,93% | 56.347,00 |
| 21.08.2026 | 11,18 | 11,63 | 11,10 | 11,24 | 0,63% | 29.598,00 |
| 20.08.2026 | 11,46 | 11,65 | 11,17 | 11,17 | -3,12% | 46.664,00 |
| 19.08.2026 | 11,97 | 11,97 | 11,50 | 11,53 | 0,00% | 36.358,00 |
| 18.08.2026 | 12,14 | 12,14 | 11,51 | 11,53 | -5,72% | 31.733,00 |
| 17.08.2026 | 12,81 | 12,81 | 12,03 | 12,23 | -4,53% | 66.960,00 |
| 14.08.2026 | 12,91 | 12,98 | 12,52 | 12,81 | -0,93% | 31.399,00 |
| 13.08.2026 | 12,75 | 12,99 | 12,49 | 12,93 | 1,57% | 43.746,00 |
| 12.08.2026 | 12,64 | 12,93 | 12,46 | 12,73 | -0,16% | 47.953,00 |
| 11.08.2026 | 12,87 | 12,91 | 12,75 | 12,75 | 0,55% | 13.772,00 |
| 10.08.2026 | 12,80 | 13,01 | 12,68 | 12,68 | 0,56% | 34.998,00 |
| 07.08.2026 | 12,54 | 12,88 | 12,54 | 12,61 | 0,16% | 7.403,00 |
| 06.08.2026 | 12,51 | 12,67 | 12,46 | 12,59 | 0,40% | 6.955,00 |
| 05.08.2026 | 12,53 | 12,63 | 12,48 | 12,54 | -0,56% | 3.133,00 |
| 04.08.2026 | 12,84 | 12,84 | 12,60 | 12,61 | -1,41% | 8.948,00 |
| 03.08.2026 | 12,73 | 12,94 | 12,73 | 12,79 | 3,06% | 7.320,00 |
| 31.07.2026 | 12,29 | 12,58 | 12,27 | 12,41 | -1,74% | 18.514,00 |
| 30.07.2026 | 12,63 | 12,92 | 12,60 | 12,63 | -0,39% | 2.873,00 |
| 29.07.2026 | 12,61 | 12,98 | 12,56 | 12,68 | -0,24% | 7.497,00 |
| 28.07.2026 | 13,02 | 13,02 | 12,57 | 12,71 | 1,03% | 9.556,00 |
| 27.07.2026 | 13,07 | 13,07 | 12,51 | 12,58 | -2,18% | 20.894,00 |
| 24.07.2026 | 12,88 | 13,24 | 12,69 | 12,86 | 0,86% | 24.607,00 |
| 23.07.2026 | 13,48 | 13,66 | 12,69 | 12,75 | -6,18% | 10.057,00 |
| 22.07.2026 | 13,59 | 13,64 | 13,49 | 13,59 | -1,45% | 1.682,00 |
| 21.07.2026 | 13,91 | 13,91 | 13,53 | 13,79 | 1,85% | 8.716,00 |
| 20.07.2026 | 13,79 | 14,05 | 13,41 | 13,54 | -2,80% | 8.057,00 |
| 17.07.2026 | 14,10 | 14,39 | 13,93 | 13,93 | -1,51% | 13.012,00 |
| 16.07.2026 | 14,41 | 14,67 | 14,10 | 14,14 | -2,93% | 10.305,00 |
| 15.07.2026 | 13,76 | 14,75 | 13,70 | 14,57 | 3,10% | 14.351,00 |
| 14.07.2026 | 13,93 | 14,40 | 13,81 | 14,13 | -0,55% | 13.519,00 |
| 13.07.2026 | 14,25 | 14,82 | 14,02 | 14,21 | -2,20% | 12.995,00 |
| 10.07.2026 | 14,25 | 14,77 | 14,21 | 14,53 | 1,89% | 30.865,00 |
| 09.07.2026 | 13,68 | 14,28 | 13,60 | 14,26 | 2,30% | 11.229,00 |
| 08.07.2026 | 13,73 | 14,23 | 13,66 | 13,94 | 1,09% | 21.014,00 |
| 07.07.2026 | 14,15 | 14,15 | 13,70 | 13,79 | -3,50% | 20.312,00 |
| 06.07.2026 | 13,96 | 14,78 | 13,71 | 14,29 | 6,64% | 27.686,00 |
| 02.07.2026 | 12,64 | 13,52 | 12,54 | 13,40 | 8,85% | 16.266,00 |
| 01.07.2026 | 11,96 | 12,31 | 11,55 | 12,31 | 3,62% | 28.967,00 |
| 30.06.2026 | 13,36 | 13,42 | 11,88 | 11,88 | -11,41% | 33.675,00 |
| 29.06.2026 | 13,46 | 13,61 | 13,10 | 13,41 | 15,60% | 28.842,00 |
| 26.06.2026 | 10,23 | 12,68 | 10,23 | 11,60 | 17,05% | 94.646,00 |
| 25.06.2026 | 10,58 | 10,58 | 9,79 | 9,91 | -3,88% | 44.233,00 |
| 24.06.2026 | 10,32 | 10,62 | 10,24 | 10,31 | 1,78% | 25.401,00 |
| 23.06.2026 | 9,79 | 10,22 | 9,79 | 10,13 | 1,30% | 8.339,00 |
| 22.06.2026 | 10,02 | 10,07 | 9,83 | 10,00 | -0,10% | 12.870,00 |
| 18.06.2026 | 10,00 | 10,10 | 9,99 | 10,01 | 2,14% | 5.890,00 |
| 17.06.2026 | 10,14 | 10,14 | 9,73 | 9,80 | -1,61% | 4.833,00 |
| 16.06.2026 | 10,01 | 10,21 | 9,93 | 9,96 | -2,64% | 6.100,00 |
| 15.06.2026 | 10,41 | 10,48 | 9,99 | 10,23 | -0,49% | 4.419,00 |
| 12.06.2026 | 10,06 | 10,41 | 9,85 | 10,28 | -0,10% | 3.781,00 |
| 11.06.2026 | 10,24 | 10,29 | 10,05 | 10,29 | 0,68% | 7.785,00 |
| 10.06.2026 | 10,24 | 10,40 | 10,14 | 10,22 | 1,29% | 42.242,00 |
| 09.06.2026 | 10,25 | 10,35 | 10,08 | 10,09 | 0,70% | 17.708,00 |
| 08.06.2026 | 9,98 | 10,09 | 9,82 | 10,02 | 2,14% | 9.271,00 |
| 05.06.2026 | 9,98 | 9,98 | 9,75 | 9,81 | -0,20% | 9.961,00 |
| 04.06.2026 | 9,84 | 9,93 | 9,79 | 9,83 | 2,08% | 40.233,00 |
| 03.06.2026 | 9,90 | 9,90 | 9,41 | 9,63 | -2,63% | 35.807,00 |
| 02.06.2026 | 10,11 | 10,12 | 9,82 | 9,89 | -3,51% | 30.557,00 |
| 01.06.2026 | 10,33 | 10,35 | 9,88 | 10,25 | 1,28% | 10.626,00 |
| 29.05.2026 | 10,03 | 10,32 | 10,02 | 10,12 | -1,17% | 12.247,00 |
| 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 |