15,993€
5,32%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,19 | 16,06 | 15,17 | 16,00 | 5,33% | 112,00 |
| 28.09.2026 | 14,54 | 15,48 | 14,42 | 15,19 | 4,26% | 648,00 |
| 25.09.2026 | 14,15 | 14,57 | 14,05 | 14,57 | 3,08% | 490,00 |
| 24.09.2026 | 13,91 | 14,24 | 13,75 | 14,13 | 0,98% | - |
| 23.09.2026 | 13,98 | 14,08 | 13,78 | 13,99 | 0,65% | 75,00 |
| 22.09.2026 | 13,46 | 14,05 | 13,44 | 13,90 | 3,14% | 200,00 |
| 21.09.2026 | 13,19 | 13,54 | 13,12 | 13,48 | 2,88% | 14,00 |
| 18.09.2026 | 12,96 | 13,26 | 12,92 | 13,10 | 0,87% | - |
| 17.09.2026 | 12,91 | 13,20 | 12,90 | 12,99 | 0,62% | - |
| 16.09.2026 | 12,85 | 13,19 | 12,76 | 12,91 | 0,52% | 288,00 |
| 15.09.2026 | 13,39 | 13,39 | 12,66 | 12,84 | -3,86% | 1.542,00 |
| 14.09.2026 | 12,94 | 13,56 | 12,75 | 13,36 | 3,37% | 1.411,00 |
| 11.09.2026 | 12,50 | 13,02 | 12,39 | 12,92 | 3,92% | 3.400,00 |
| 10.09.2026 | 13,03 | 13,06 | 12,12 | 12,44 | -3,96% | 3.468,00 |
| 09.09.2026 | 14,79 | 16,45 | 12,78 | 12,95 | -12,63% | 1.493,00 |
| 08.09.2026 | 14,85 | 15,06 | 14,60 | 14,82 | -0,30% | - |
| 07.09.2026 | 14,91 | 14,92 | 14,85 | 14,87 | -0,69% | 1.424,00 |
| 04.09.2026 | 14,63 | 14,97 | 14,33 | 14,97 | 2,29% | - |
| 03.09.2026 | 14,39 | 14,76 | 14,14 | 14,63 | 1,76% | - |
| 02.09.2026 | 14,33 | 14,63 | 14,20 | 14,38 | 0,52% | - |
| 01.09.2026 | 14,40 | 14,60 | 13,97 | 14,31 | -0,16% | - |
| 31.08.2026 | 14,51 | 14,69 | 14,16 | 14,33 | -1,58% | 14,00 |
| 28.08.2026 | 14,66 | 14,94 | 14,43 | 14,56 | 0,12% | 2.100,00 |
| 27.08.2026 | 15,19 | 15,20 | 14,26 | 14,54 | -3,89% | - |
| 26.08.2026 | 14,35 | 15,28 | 14,32 | 15,13 | 5,61% | - |
| 25.08.2026 | 14,47 | 14,55 | 14,07 | 14,33 | -0,89% | 87,00 |
| 24.08.2026 | 13,90 | 14,54 | 13,82 | 14,45 | 4,44% | 15,00 |
| 21.08.2026 | 13,73 | 14,03 | 13,72 | 13,84 | 1,01% | 14,00 |
| 20.08.2026 | 13,84 | 13,87 | 13,57 | 13,70 | -4,05% | - |
| 19.08.2026 | 14,15 | 14,58 | 13,97 | 14,28 | 0,15% | - |
| 05.05.2026 | 14,08 | 14,42 | 14,01 | 14,26 | 1,70% | 114,00 |
| 04.05.2026 | 14,53 | 14,55 | 13,97 | 14,02 | -5,48% | 5.016,00 |
| 30.04.2026 | 14,55 | 14,93 | 14,53 | 14,83 | 1,24% | - |
| 29.04.2026 | 14,88 | 14,97 | 14,50 | 14,65 | -1,18% | 15,00 |
| 28.04.2026 | 15,32 | 15,43 | 14,69 | 14,83 | -3,03% | 508,00 |
| 27.04.2026 | 15,25 | 15,38 | 15,04 | 15,29 | 0,18% | - |
| 24.04.2026 | 15,53 | 15,65 | 15,19 | 15,26 | -2,01% | 56,00 |
| 23.04.2026 | 15,89 | 16,05 | 15,34 | 15,57 | -2,56% | 707,00 |
| 22.04.2026 | 16,70 | 16,75 | 15,88 | 15,98 | -2,78% | 529,00 |
| 21.04.2026 | 16,95 | 17,42 | 16,40 | 16,44 | -2,46% | 155,00 |
| 20.04.2026 | 16,32 | 17,03 | 16,29 | 16,86 | 2,16% | 546,00 |
| 17.04.2026 | 16,22 | 16,87 | 16,17 | 16,50 | 1,46% | 1.300,00 |
| 16.04.2026 | 16,56 | 16,69 | 16,07 | 16,26 | -1,22% | 2.670,00 |
| 15.04.2026 | 15,10 | 16,49 | 15,06 | 16,46 | 9,28% | 2.710,00 |
| 14.04.2026 | 15,45 | 15,56 | 15,01 | 15,06 | -2,02% | 914,00 |
| 13.04.2026 | 15,50 | 15,68 | 14,92 | 15,37 | -1,63% | 740,00 |
| 10.04.2026 | 15,75 | 15,85 | 15,44 | 15,63 | -1,38% | 56,00 |
| 09.04.2026 | 15,68 | 16,04 | 15,46 | 15,85 | 0,97% | 1.364,00 |
| 08.04.2026 | 15,61 | 15,86 | 15,24 | 15,69 | 4,45% | 1.191,00 |
| 07.04.2026 | 15,06 | 15,21 | 14,78 | 15,03 | 2,95% | 318,00 |
| 02.04.2026 | 14,87 | 15,08 | 14,53 | 14,60 | -2,28% | 480,00 |
| 01.04.2026 | 14,48 | 15,23 | 14,39 | 14,94 | 3,30% | 2.902,00 |
| 31.03.2026 | 14,15 | 14,69 | 14,07 | 14,46 | 3,01% | 8.000,00 |
| 30.03.2026 | 14,05 | 14,54 | 13,76 | 14,04 | 0,16% | 15,00 |
| 27.03.2026 | 14,05 | 14,18 | 13,80 | 14,01 | 0,10% | - |
| 26.03.2026 | 14,27 | 14,47 | 13,91 | 14,00 | -2,04% | 323,00 |
| 25.03.2026 | 14,25 | 14,65 | 14,07 | 14,29 | 1,61% | - |
| 24.03.2026 | 14,53 | 14,63 | 13,99 | 14,06 | -3,12% | 858,00 |
| 23.03.2026 | 14,79 | 15,29 | 14,49 | 14,52 | -2,56% | 3.519,00 |
| 20.03.2026 | 15,44 | 15,46 | 14,77 | 14,90 | -1,36% | 58,00 |
| 19.03.2026 | 15,07 | 15,23 | 14,75 | 15,11 | 0,46% | 2.000,00 |
| 18.03.2026 | 15,38 | 15,51 | 14,98 | 15,04 | -1,05% | 168,00 |
| 17.03.2026 | 15,14 | 15,53 | 15,00 | 15,20 | 0,28% | 188,00 |
| 16.03.2026 | 15,47 | 15,69 | 15,06 | 15,15 | -1,53% | 292,00 |
| 13.03.2026 | 15,32 | 15,70 | 15,24 | 15,39 | 0,90% | - |
| 12.03.2026 | 15,53 | 15,67 | 15,18 | 15,25 | -2,84% | - |
| 11.03.2026 | 16,18 | 16,25 | 15,62 | 15,70 | -2,81% | - |
| 10.03.2026 | 15,83 | 16,99 | 15,73 | 16,15 | 1,92% | - |
| 09.03.2026 | 15,60 | 15,98 | 15,19 | 15,85 | -0,19% | 429,00 |
| 06.03.2026 | 16,66 | 16,77 | 15,81 | 15,88 | -4,47% | 2.500,00 |
| 05.03.2026 | 18,78 | 19,34 | 16,27 | 16,62 | -14,44% | 4.639,00 |
| 04.03.2026 | 19,14 | 21,14 | 19,00 | 19,43 | 1,48% | 150,00 |
| 03.03.2026 | 19,24 | 19,37 | 18,34 | 19,14 | -0,55% | 408,00 |
| 02.03.2026 | 20,84 | 20,87 | 19,15 | 19,25 | -7,37% | 14,00 |
| 27.02.2026 | 21,10 | 21,20 | 20,30 | 20,78 | -1,59% | 965,00 |
| 26.02.2026 | 20,33 | 21,38 | 20,28 | 21,11 | 3,75% | - |
| 25.02.2026 | 20,12 | 20,56 | 20,08 | 20,35 | 0,90% | - |
| 24.02.2026 | 20,09 | 20,57 | 20,00 | 20,17 | 0,45% | 48,00 |
| 23.02.2026 | 21,40 | 21,50 | 19,37 | 20,08 | -6,54% | 700,00 |
| 20.02.2026 | 21,21 | 21,93 | 20,63 | 21,48 | 1,38% | 7.200,00 |
| 19.02.2026 | 21,26 | 21,37 | 20,61 | 21,19 | -0,44% | 130,00 |
| 18.02.2026 | 21,07 | 21,56 | 20,70 | 21,28 | 2,32% | - |
| 17.02.2026 | 21,40 | 22,00 | 20,20 | 20,80 | -3,26% | 1.374,00 |
| 16.02.2026 | 21,40 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 13.02.2026 | 20,40 | 21,60 | 20,40 | 21,50 | 4,37% | 148,00 |
| 12.02.2026 | 19,90 | 21,60 | 19,90 | 20,60 | 2,74% | - |
| 11.02.2026 | 19,80 | 20,80 | 19,75 | 20,05 | 1,01% | - |
| 10.02.2026 | 19,70 | 20,60 | 19,55 | 19,85 | 0,51% | 2.400,00 |
| 09.02.2026 | 19,90 | 20,30 | 19,50 | 19,75 | -1,50% | 84,00 |
| 06.02.2026 | 19,60 | 20,40 | 19,55 | 20,05 | 2,30% | 14,00 |
| 05.02.2026 | 20,50 | 20,80 | 19,30 | 19,60 | -4,39% | 264,00 |
| 04.02.2026 | 20,20 | 20,50 | 19,90 | 20,50 | 0,99% | 7.650,00 |
| 03.02.2026 | 20,80 | 21,30 | 20,20 | 20,30 | -2,87% | 11.000,00 |
| 02.02.2026 | 19,65 | 21,10 | 19,35 | 20,90 | 6,36% | 188,00 |
| 30.01.2026 | 19,40 | 19,90 | 19,10 | 19,65 | 0,77% | - |
| 29.01.2026 | 19,20 | 19,55 | 19,15 | 19,50 | 0,78% | 5.190,00 |
| 28.01.2026 | 19,60 | 19,80 | 19,30 | 19,35 | -0,51% | 25,00 |
| 27.01.2026 | 20,00 | 20,40 | 19,30 | 19,45 | -3,71% | 17,00 |
| 26.01.2026 | 20,30 | 20,50 | 20,05 | 20,20 | -0,98% | 1.700,00 |
| 23.01.2026 | 21,40 | 21,70 | 20,40 | 20,40 | -4,67% | 5.847,00 |