18,860$
-1,00%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,97 | 19,06 | 18,50 | 18,92 | -0,79% | 79.382,00 |
| 11.11.2026 | 18,74 | 19,25 | 18,73 | 19,07 | 1,76% | 111.747,00 |
| 10.11.2026 | 18,18 | 18,78 | 17,89 | 18,74 | 2,13% | 165.508,00 |
| 09.11.2026 | 17,52 | 18,55 | 17,16 | 18,35 | 6,01% | 169.449,00 |
| 06.11.2026 | 17,08 | 17,92 | 16,75 | 17,31 | 0,35% | 100.672,00 |
| 05.11.2026 | 17,92 | 17,97 | 17,10 | 17,25 | -3,69% | 162.663,00 |
| 04.11.2026 | 18,12 | 18,78 | 17,76 | 17,91 | -0,83% | 173.545,00 |
| 03.11.2026 | 18,62 | 18,85 | 17,90 | 18,06 | -1,95% | 203.765,00 |
| 02.11.2026 | 18,15 | 19,50 | 18,15 | 18,42 | 1,66% | 281.804,00 |
| 30.10.2026 | 18,24 | 18,47 | 17,89 | 18,12 | -1,31% | 160.350,00 |
| 29.10.2026 | 18,27 | 18,48 | 17,61 | 18,36 | 1,75% | 261.738,00 |
| 28.10.2026 | 17,93 | 18,48 | 17,63 | 18,05 | 0,39% | 159.753,00 |
| 27.10.2026 | 17,99 | 18,40 | 17,56 | 17,98 | -0,25% | 71.794,00 |
| 26.10.2026 | 17,38 | 18,13 | 17,11 | 18,02 | 3,86% | 118.158,00 |
| 23.10.2026 | 17,36 | 17,59 | 17,15 | 17,35 | -0,37% | 77.019,00 |
| 22.10.2026 | 17,87 | 18,36 | 17,21 | 17,42 | -1,97% | 215.837,00 |
| 21.10.2026 | 17,83 | 18,05 | 17,48 | 17,77 | -0,70% | 187.840,00 |
| 20.10.2026 | 17,79 | 18,18 | 17,63 | 17,89 | 0,62% | 62.854,00 |
| 19.10.2026 | 18,05 | 18,30 | 17,73 | 17,78 | -1,55% | 120.904,00 |
| 16.10.2026 | 17,94 | 18,47 | 17,82 | 18,06 | 1,69% | 254.793,00 |
| 15.10.2026 | 17,55 | 17,83 | 17,08 | 17,76 | 1,43% | 118.280,00 |
| 14.10.2026 | 16,96 | 17,65 | 16,83 | 17,51 | 2,94% | 119.421,00 |
| 13.10.2026 | 16,93 | 17,31 | 16,39 | 17,01 | 3,34% | 94.697,00 |
| 12.10.2026 | 16,38 | 16,55 | 16,14 | 16,46 | -0,24% | 75.122,00 |
| 09.10.2026 | 16,30 | 16,55 | 16,08 | 16,50 | 1,23% | 84.780,00 |
| 08.10.2026 | 16,07 | 16,46 | 15,99 | 16,30 | 1,43% | 58.333,00 |
| 07.10.2026 | 15,90 | 16,42 | 15,90 | 16,07 | -0,12% | 81.219,00 |
| 06.10.2026 | 16,68 | 16,68 | 15,95 | 16,09 | -3,13% | 58.593,00 |
| 05.10.2026 | 16,31 | 16,84 | 15,91 | 16,61 | 1,59% | 138.911,00 |
| 02.10.2026 | 16,73 | 17,08 | 16,07 | 16,35 | 1,87% | 160.872,00 |
| 01.10.2026 | 16,20 | 16,34 | 15,70 | 16,05 | -1,35% | 157.335,00 |
| 30.09.2026 | 16,92 | 17,12 | 15,95 | 16,27 | -3,61% | 167.862,00 |
| 29.09.2026 | 17,18 | 17,24 | 16,84 | 16,88 | -1,29% | 78.913,00 |
| 28.09.2026 | 17,48 | 17,68 | 16,89 | 17,10 | -2,56% | 103.442,00 |
| 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 |