18,880$
-1,92%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,14 | 19,26 | 18,88 | 18,88 | -1,92% | 4.381.418,00 |
| 05.09.2024 | 20,22 | 20,22 | 19,17 | 19,25 | -4,56% | 3.410.525,00 |
| 04.09.2024 | 19,36 | 20,20 | 19,35 | 20,17 | 2,96% | 6.003.686,00 |
| 03.09.2024 | 20,29 | 20,31 | 19,42 | 19,59 | -4,81% | 6.268.074,00 |
| 30.08.2024 | 20,72 | 20,85 | 20,07 | 20,58 | -0,96% | 6.678.052,00 |
| 29.08.2024 | 19,70 | 21,49 | 19,38 | 20,78 | -4,24% | 11.261.564,00 |
| 28.08.2024 | 22,21 | 22,52 | 21,62 | 21,70 | -4,41% | 9.780.851,00 |
| 27.08.2024 | 22,23 | 22,77 | 22,23 | 22,70 | 0,98% | 5.045.000,00 |
| 26.08.2024 | 22,00 | 22,83 | 22,00 | 22,48 | 1,40% | 5.120.186,00 |
| 23.08.2024 | 21,50 | 22,31 | 21,45 | 22,17 | 3,94% | 3.540.932,00 |
| 22.08.2024 | 21,17 | 21,44 | 21,04 | 21,33 | -2,07% | 3.314.234,00 |
| 21.08.2024 | 21,51 | 21,79 | 21,45 | 21,78 | 1,63% | 2.484.359,00 |
| 20.08.2024 | 21,49 | 21,91 | 21,21 | 21,43 | 0,37% | 3.055.038,00 |
| 19.08.2024 | 21,59 | 21,79 | 21,27 | 21,35 | -1,25% | 3.081.740,00 |
| 16.08.2024 | 21,05 | 21,82 | 21,05 | 21,62 | 2,03% | 3.481.659,00 |
| 15.08.2024 | 21,25 | 21,64 | 20,96 | 21,19 | 2,71% | 4.767.345,00 |
| 14.08.2024 | 21,52 | 21,54 | 20,60 | 20,63 | -3,82% | 3.154.191,00 |
| 13.08.2024 | 21,31 | 21,48 | 21,09 | 21,45 | 2,29% | 2.815.887,00 |
| 12.08.2024 | 21,07 | 21,25 | 20,89 | 20,97 | -1,08% | 3.657.773,00 |
| 09.08.2024 | 20,88 | 21,26 | 20,84 | 21,20 | 1,73% | 2.784.366,00 |
| 08.08.2024 | 20,51 | 20,96 | 20,29 | 20,84 | 3,84% | 4.519.021,00 |
| 07.08.2024 | 20,91 | 20,98 | 19,98 | 20,07 | -1,42% | 4.761.596,00 |
| 06.08.2024 | 19,87 | 20,52 | 19,57 | 20,36 | 2,93% | 3.438.510,00 |
| 05.08.2024 | 18,79 | 20,02 | 18,67 | 19,78 | -1,49% | 3.761.044,00 |
| 02.08.2024 | 20,03 | 20,33 | 19,29 | 20,08 | -4,24% | 6.429.918,00 |
| 01.08.2024 | 22,07 | 22,23 | 20,40 | 20,97 | -4,90% | 4.842.901,00 |
| 31.07.2024 | 22,48 | 22,54 | 21,82 | 22,05 | -0,81% | 4.170.231,00 |
| 30.07.2024 | 22,33 | 22,45 | 21,69 | 22,23 | -0,36% | 4.136.614,00 |
| 29.07.2024 | 21,80 | 22,47 | 21,73 | 22,31 | 2,62% | 6.110.835,00 |
| 26.07.2024 | 21,48 | 21,79 | 21,21 | 21,74 | 2,50% | 3.193.355,00 |
| 25.07.2024 | 20,83 | 21,69 | 20,40 | 21,21 | 1,73% | 4.036.394,00 |
| 24.07.2024 | 21,50 | 21,54 | 20,78 | 20,85 | -3,25% | 4.601.299,00 |
| 23.07.2024 | 20,72 | 21,77 | 20,57 | 21,55 | 3,61% | 5.458.056,00 |
| 22.07.2024 | 20,16 | 20,80 | 20,06 | 20,80 | 4,89% | 5.873.638,00 |
| 19.07.2024 | 19,95 | 19,98 | 19,40 | 19,83 | -0,50% | 3.431.626,00 |
| 18.07.2024 | 20,41 | 20,70 | 19,85 | 19,93 | -2,78% | 4.061.705,00 |
| 17.07.2024 | 21,11 | 21,46 | 20,43 | 20,50 | -4,12% | 4.124.781,00 |
| 16.07.2024 | 20,64 | 21,43 | 20,49 | 21,38 | 4,80% | 4.082.675,00 |
| 15.07.2024 | 20,93 | 21,20 | 20,37 | 20,40 | -3,64% | 3.790.772,00 |
| 12.07.2024 | 21,24 | 21,38 | 21,01 | 21,17 | -0,19% | 3.125.289,00 |
| 11.07.2024 | 20,71 | 21,23 | 20,50 | 21,21 | 5,16% | 5.904.390,00 |
| 10.07.2024 | 20,32 | 20,33 | 19,99 | 20,17 | 0,00% | 3.403.526,00 |
| 09.07.2024 | 19,77 | 20,46 | 19,76 | 20,17 | 1,77% | 6.248.609,00 |
| 08.07.2024 | 19,39 | 19,90 | 19,38 | 19,82 | 3,18% | 5.543.574,00 |
| 05.07.2024 | 19,35 | 19,50 | 19,09 | 19,21 | -0,47% | 3.600.634,00 |
| 03.07.2024 | 19,39 | 19,65 | 19,22 | 19,30 | -0,31% | 2.211.845,00 |
| 02.07.2024 | 19,43 | 19,65 | 19,26 | 19,36 | -0,21% | 4.095.848,00 |
| 01.07.2024 | 20,19 | 20,25 | 19,39 | 19,40 | -2,81% | 3.690.447,00 |
| 28.06.2024 | 19,97 | 20,21 | 19,65 | 19,96 | -0,70% | 8.940.620,00 |
| 27.06.2024 | 20,27 | 20,43 | 19,85 | 20,10 | -2,43% | 4.543.768,00 |
| 26.06.2024 | 20,60 | 20,69 | 20,35 | 20,60 | -0,48% | 3.516.922,00 |
| 25.06.2024 | 20,67 | 21,10 | 20,51 | 20,70 | 0,15% | 5.421.447,00 |
| 24.06.2024 | 20,46 | 20,71 | 20,19 | 20,67 | 1,97% | 4.455.467,00 |
| 21.06.2024 | 19,81 | 20,38 | 19,71 | 20,27 | 2,27% | 16.871.757,00 |
| 20.06.2024 | 20,68 | 20,71 | 19,44 | 19,82 | -4,25% | 8.672.914,00 |
| 18.06.2024 | 20,78 | 21,07 | 20,69 | 20,70 | -0,81% | 4.082.304,00 |
| 17.06.2024 | 20,49 | 20,98 | 20,27 | 20,87 | 1,56% | 5.165.515,00 |
| 14.06.2024 | 20,63 | 20,88 | 20,42 | 20,55 | -1,63% | 4.570.097,00 |
| 13.06.2024 | 20,88 | 21,11 | 20,74 | 20,89 | -0,14% | 3.646.745,00 |
| 12.06.2024 | 21,26 | 21,70 | 20,90 | 20,92 | 0,58% | 5.193.450,00 |
| 11.06.2024 | 20,79 | 21,20 | 20,68 | 20,80 | 0,24% | 5.133.316,00 |
| 10.06.2024 | 21,15 | 21,21 | 20,67 | 20,75 | -2,99% | 6.179.439,00 |
| 07.06.2024 | 21,46 | 21,65 | 21,25 | 21,39 | -0,70% | 3.189.171,00 |
| 06.06.2024 | 21,55 | 21,91 | 21,21 | 21,54 | -0,69% | 4.418.416,00 |
| 05.06.2024 | 21,75 | 22,10 | 21,45 | 21,69 | 0,42% | 5.212.405,00 |
| 04.06.2024 | 22,01 | 22,09 | 21,60 | 21,60 | -2,75% | 4.766.745,00 |
| 03.06.2024 | 22,16 | 22,85 | 21,97 | 22,21 | 1,09% | 6.819.485,00 |
| 31.05.2024 | 22,20 | 22,35 | 21,64 | 21,97 | -1,17% | 8.331.356,00 |
| 30.05.2024 | 21,59 | 23,40 | 21,20 | 22,23 | -7,57% | 11.947.320,00 |
| 29.05.2024 | 23,66 | 24,26 | 23,29 | 24,05 | 0,59% | 5.958.976,00 |
| 28.05.2024 | 23,37 | 24,02 | 23,27 | 23,91 | 3,24% | 6.611.637,00 |
| 24.05.2024 | 23,16 | 23,26 | 22,94 | 23,16 | 1,00% | 3.890.292,00 |
| 23.05.2024 | 22,57 | 23,18 | 22,48 | 22,93 | 1,37% | 4.067.982,00 |
| 22.05.2024 | 23,61 | 23,61 | 22,51 | 22,62 | -4,19% | 4.316.015,00 |
| 21.05.2024 | 23,93 | 23,98 | 23,49 | 23,61 | -0,38% | 2.877.813,00 |
| 20.05.2024 | 23,50 | 23,80 | 23,36 | 23,70 | 0,72% | 2.930.429,00 |
| 17.05.2024 | 23,78 | 23,89 | 23,36 | 23,53 | -0,38% | 3.062.697,00 |
| 16.05.2024 | 24,09 | 24,16 | 23,29 | 23,62 | -2,32% | 4.015.992,00 |
| 15.05.2024 | 24,66 | 24,95 | 24,06 | 24,18 | -1,95% | 3.695.668,00 |
| 14.05.2024 | 24,54 | 24,98 | 24,49 | 24,66 | 1,73% | 3.159.214,00 |
| 13.05.2024 | 24,68 | 25,15 | 24,18 | 24,24 | -0,90% | 3.353.208,00 |
| 10.05.2024 | 24,68 | 25,14 | 24,31 | 24,46 | -0,29% | 2.965.577,00 |
| 09.05.2024 | 23,84 | 24,68 | 23,77 | 24,53 | 2,72% | 3.064.046,00 |
| 08.05.2024 | 23,96 | 24,14 | 23,76 | 23,88 | -1,57% | 3.454.652,00 |
| 07.05.2024 | 24,61 | 24,97 | 24,23 | 24,26 | -1,50% | 2.482.650,00 |
| 06.05.2024 | 24,53 | 24,79 | 24,43 | 24,63 | 1,36% | 2.841.727,00 |
| 03.05.2024 | 24,71 | 24,88 | 24,24 | 24,30 | -0,69% | 2.919.952,00 |
| 02.05.2024 | 24,10 | 24,63 | 23,79 | 24,47 | 3,25% | 2.981.504,00 |
| 01.05.2024 | 24,10 | 24,42 | 23,63 | 23,70 | -2,31% | 3.010.524,00 |
| 30.04.2024 | 24,75 | 24,95 | 24,25 | 24,26 | -2,30% | 3.391.423,00 |
| 29.04.2024 | 24,81 | 25,15 | 24,55 | 24,83 | 1,80% | 4.242.334,00 |
| 26.04.2024 | 23,09 | 24,51 | 23,00 | 24,39 | 6,32% | 4.091.870,00 |
| 25.04.2024 | 22,37 | 23,06 | 22,14 | 22,94 | 1,37% | 2.526.889,00 |
| 24.04.2024 | 23,15 | 23,19 | 22,62 | 22,63 | -2,20% | 3.469.689,00 |
| 23.04.2024 | 22,70 | 23,24 | 22,70 | 23,14 | 2,75% | 3.106.217,00 |
| 22.04.2024 | 22,55 | 22,79 | 22,02 | 22,52 | 0,63% | 3.540.236,00 |
| 19.04.2024 | 22,27 | 22,74 | 22,01 | 22,38 | 0,18% | 3.030.633,00 |
| 18.04.2024 | 22,49 | 22,96 | 22,26 | 22,34 | -0,13% | 4.193.784,00 |
| 17.04.2024 | 22,56 | 22,62 | 22,06 | 22,37 | 0,31% | 4.148.509,00 |
| 16.04.2024 | 22,53 | 22,60 | 21,91 | 22,30 | -1,55% | 5.691.286,00 |