23,26CHF
2,10%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,74 | 23,41 | 22,57 | 23,26 | 2,10% | - |
27.03.2024 | 22,56 | 22,83 | 22,33 | 22,78 | 0,91% | - |
26.03.2024 | 22,04 | 22,61 | 22,04 | 22,58 | 0,77% | - |
25.03.2024 | 22,81 | 22,95 | 22,35 | 22,41 | -2,57% | - |
22.03.2024 | 22,76 | 23,30 | 22,75 | 23,00 | -0,04% | - |
21.03.2024 | 22,11 | 23,21 | 22,07 | 23,01 | 5,95% | - |
20.03.2024 | 21,04 | 21,81 | 20,75 | 21,72 | 4,09% | - |
19.03.2024 | 20,95 | 21,01 | 20,59 | 20,86 | -0,25% | - |
18.03.2024 | 20,58 | 20,95 | 20,24 | 20,91 | 1,75% | - |
15.03.2024 | 20,26 | 20,58 | 20,01 | 20,55 | 1,27% | - |
14.03.2024 | 20,58 | 20,59 | 20,05 | 20,30 | -0,18% | - |
13.03.2024 | 19,61 | 20,40 | 19,45 | 20,33 | 5,31% | - |
12.03.2024 | 19,76 | 20,20 | 19,25 | 19,31 | -2,60% | - |
11.03.2024 | 19,70 | 19,94 | 19,20 | 19,82 | 1,64% | - |
08.03.2024 | 20,18 | 20,50 | 19,50 | 19,50 | -9,82% | - |
07.03.2024 | 20,53 | 23,90 | 20,08 | 21,63 | 1,70% | - |
06.03.2024 | 21,54 | 21,75 | 20,96 | 21,27 | -0,57% | - |
05.03.2024 | 21,31 | 21,54 | 20,83 | 21,39 | -0,67% | - |
04.03.2024 | 21,24 | 21,68 | 21,23 | 21,53 | 1,71% | - |
01.03.2024 | 21,08 | 21,36 | 20,84 | 21,17 | 1,81% | - |
29.02.2024 | 20,60 | 20,95 | 20,56 | 20,79 | 1,85% | - |
28.02.2024 | 20,72 | 20,96 | 20,38 | 20,41 | -4,49% | - |
27.02.2024 | 20,92 | 21,51 | 20,77 | 21,37 | 3,39% | - |
26.02.2024 | 20,52 | 21,09 | 20,48 | 20,67 | 0,77% | - |
23.02.2024 | 20,23 | 20,52 | 20,04 | 20,52 | 1,23% | - |
22.02.2024 | 19,74 | 20,32 | 19,72 | 20,27 | 2,59% | - |
21.02.2024 | 19,27 | 19,79 | 19,12 | 19,75 | 1,38% | - |
20.02.2024 | 19,59 | 19,61 | 19,29 | 19,49 | -0,56% | - |
19.02.2024 | 19,60 | 19,62 | 19,57 | 19,59 | -0,58% | - |
16.02.2024 | 19,58 | 19,79 | 19,31 | 19,71 | 0,39% | - |
15.02.2024 | 19,68 | 19,88 | 19,46 | 19,63 | 1,56% | - |
14.02.2024 | 19,58 | 19,93 | 19,27 | 19,33 | -1,80% | - |
13.02.2024 | 19,79 | 19,98 | 19,07 | 19,69 | -1,33% | - |
12.02.2024 | 19,60 | 20,18 | 19,45 | 19,95 | 4,07% | - |
09.02.2024 | 18,74 | 19,25 | 18,74 | 19,17 | 2,69% | - |
08.02.2024 | 18,25 | 18,79 | 18,09 | 18,67 | 2,91% | - |
07.02.2024 | 18,18 | 18,28 | 18,00 | 18,14 | 0,66% | - |
06.02.2024 | 17,84 | 18,08 | 17,64 | 18,02 | 2,26% | - |
05.02.2024 | 17,98 | 18,12 | 17,47 | 17,62 | -1,38% | - |
02.02.2024 | 17,78 | 17,99 | 17,63 | 17,87 | 5,08% | - |
01.02.2024 | 17,15 | 17,35 | 16,97 | 17,00 | -1,89% | - |
31.01.2024 | 17,48 | 17,60 | 17,14 | 17,33 | -0,05% | - |
30.01.2024 | 17,63 | 17,69 | 17,27 | 17,34 | -2,02% | - |
29.01.2024 | 17,82 | 17,91 | 17,66 | 17,70 | -0,06% | - |
26.01.2024 | 17,52 | 17,71 | 17,40 | 17,71 | 0,05% | - |
25.01.2024 | 17,36 | 17,73 | 17,33 | 17,70 | 1,27% | - |
24.01.2024 | 17,45 | 17,61 | 17,27 | 17,48 | -0,07% | - |
23.01.2024 | 17,62 | 17,99 | 17,44 | 17,49 | -0,15% | - |
22.01.2024 | 17,58 | 17,76 | 17,42 | 17,52 | 1,27% | - |
19.01.2024 | 17,60 | 17,81 | 17,13 | 17,30 | -1,40% | - |
18.01.2024 | 17,81 | 18,10 | 17,44 | 17,54 | -1,60% | - |
17.01.2024 | 17,67 | 17,83 | 17,36 | 17,83 | 0,96% | - |
16.01.2024 | 17,87 | 18,04 | 17,52 | 17,66 | -1,05% | - |
15.01.2024 | 17,82 | 17,86 | 17,78 | 17,85 | -0,48% | - |
12.01.2024 | 18,27 | 18,37 | 17,84 | 17,93 | -0,46% | - |
11.01.2024 | 18,30 | 18,47 | 17,99 | 18,01 | -1,15% | - |
10.01.2024 | 18,10 | 18,40 | 18,10 | 18,22 | 1,19% | - |
09.01.2024 | 17,81 | 18,21 | 17,71 | 18,01 | -0,89% | - |
08.01.2024 | 16,80 | 19,15 | 16,73 | 18,17 | 4,15% | - |
05.01.2024 | 17,37 | 17,61 | 17,26 | 17,44 | -0,49% | - |
04.01.2024 | 17,03 | 17,65 | 17,00 | 17,53 | 1,52% | - |
03.01.2024 | 17,99 | 18,08 | 16,95 | 17,27 | -3,23% | - |
29.12.2023 | 17,95 | 17,97 | 17,81 | 17,84 | -0,20% | - |
28.12.2023 | 17,88 | 17,89 | 17,63 | 17,88 | -0,12% | - |
27.12.2023 | 18,10 | 18,21 | 17,87 | 17,90 | -0,12% | - |
22.12.2023 | 17,92 | 18,00 | 17,45 | 17,92 | 0,59% | - |
21.12.2023 | 17,83 | 18,00 | 17,74 | 17,82 | -0,46% | - |
20.12.2023 | 17,99 | 18,11 | 17,88 | 17,90 | 1,07% | - |
19.12.2023 | 17,40 | 17,88 | 17,35 | 17,71 | 1,63% | - |
18.12.2023 | 17,42 | 17,75 | 17,40 | 17,42 | -0,22% | - |
15.12.2023 | 17,92 | 17,99 | 17,44 | 17,46 | -2,60% | - |
14.12.2023 | 18,15 | 18,55 | 17,84 | 17,93 | 0,69% | - |
13.12.2023 | 18,06 | 18,16 | 17,78 | 17,81 | -2,15% | - |
12.12.2023 | 18,21 | 18,28 | 17,82 | 18,20 | 0,17% | - |
11.12.2023 | 17,75 | 18,18 | 17,48 | 18,17 | 3,06% | - |
08.12.2023 | 17,65 | 17,89 | 17,46 | 17,63 | -0,28% | - |
07.12.2023 | 17,43 | 17,71 | 17,30 | 17,68 | 2,14% | - |
06.12.2023 | 16,96 | 17,55 | 16,84 | 17,30 | 2,48% | - |
05.12.2023 | 17,12 | 17,15 | 16,68 | 16,89 | -0,70% | - |
04.12.2023 | 17,02 | 17,33 | 16,85 | 17,01 | 1,15% | - |
01.12.2023 | 16,66 | 16,83 | 16,49 | 16,81 | 2,49% | - |
30.11.2023 | 16,75 | 16,95 | 16,28 | 16,40 | 0,10% | - |
29.11.2023 | 15,80 | 16,49 | 15,78 | 16,39 | 4,42% | - |
28.11.2023 | 15,17 | 15,80 | 14,94 | 15,69 | 4,36% | - |
27.11.2023 | 14,63 | 15,05 | 14,54 | 15,04 | 3,95% | - |
24.11.2023 | 14,89 | 14,98 | 14,42 | 14,47 | -2,80% | - |
23.11.2023 | 14,85 | 14,90 | 14,83 | 14,88 | -1,12% | - |
22.11.2023 | 14,70 | 15,22 | 14,49 | 15,05 | 4,27% | - |
21.11.2023 | 17,99 | 18,38 | 14,16 | 14,43 | -16,86% | - |
20.11.2023 | 17,37 | 17,58 | 17,10 | 17,36 | -0,99% | - |
17.11.2023 | 17,22 | 17,94 | 17,21 | 17,54 | 4,00% | - |
16.11.2023 | 17,45 | 17,65 | 16,81 | 16,86 | -2,66% | - |
15.11.2023 | 16,58 | 17,66 | 16,43 | 17,32 | 3,02% | - |
14.11.2023 | 16,29 | 16,88 | 16,22 | 16,81 | 2,13% | - |
13.11.2023 | 16,71 | 16,79 | 16,42 | 16,46 | -0,20% | - |
10.11.2023 | 16,69 | 16,76 | 16,39 | 16,50 | -1,63% | - |
09.11.2023 | 16,77 | 16,87 | 16,60 | 16,77 | 0,11% | - |
08.11.2023 | 16,60 | 16,79 | 16,47 | 16,75 | 1,30% | - |
07.11.2023 | 16,52 | 16,67 | 16,47 | 16,54 | 0,07% | - |
06.11.2023 | 16,65 | 16,78 | 16,43 | 16,53 | -0,33% | - |