23,760$
2,90%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,57 | 24,01 | 23,50 | 23,76 | 2,90% | 3.636.046,00 |
| 05.02.2026 | 24,09 | 24,60 | 22,73 | 23,09 | -4,51% | 5.048.627,00 |
| 04.02.2026 | 24,10 | 24,23 | 23,46 | 24,18 | 0,67% | 4.369.583,00 |
| 03.02.2026 | 24,78 | 24,96 | 23,84 | 24,02 | -2,56% | 4.772.252,00 |
| 02.02.2026 | 23,49 | 24,67 | 23,40 | 24,65 | 5,75% | 6.708.675,00 |
| 30.01.2026 | 23,00 | 23,68 | 22,92 | 23,31 | 0,00% | 4.837.695,00 |
| 29.01.2026 | 23,19 | 23,35 | 22,89 | 23,31 | 0,78% | 4.782.084,00 |
| 28.01.2026 | 23,65 | 23,67 | 23,00 | 23,13 | -1,32% | 5.152.880,00 |
| 27.01.2026 | 24,11 | 24,21 | 23,30 | 23,44 | -2,21% | 5.727.044,00 |
| 26.01.2026 | 24,02 | 24,36 | 23,89 | 23,97 | -4,65% | 6.091.474,00 |
| 22.01.2026 | 26,25 | 26,69 | 24,95 | 25,14 | -3,31% | 5.604.484,00 |
| 21.01.2026 | 25,68 | 26,15 | 25,48 | 26,00 | 1,92% | 5.666.238,00 |
| 20.01.2026 | 24,97 | 25,70 | 24,70 | 25,51 | 0,28% | 6.223.256,00 |
| 16.01.2026 | 25,74 | 25,96 | 25,20 | 25,44 | -1,43% | 5.200.936,00 |
| 15.01.2026 | 25,50 | 26,12 | 25,32 | 25,81 | 0,51% | 5.957.987,00 |
| 14.01.2026 | 26,54 | 26,95 | 25,46 | 25,68 | -3,78% | 5.794.370,00 |
| 13.01.2026 | 26,23 | 27,08 | 25,80 | 26,69 | 3,17% | 4.604.725,00 |
| 12.01.2026 | 24,28 | 26,26 | 23,88 | 25,87 | -3,54% | 12.979.246,00 |
| 09.01.2026 | 27,75 | 28,30 | 26,37 | 26,82 | -3,35% | 9.184.445,00 |
| 08.01.2026 | 27,30 | 27,99 | 27,20 | 27,75 | 2,13% | 4.716.998,00 |
| 07.01.2026 | 28,19 | 28,30 | 27,10 | 27,17 | -3,62% | 5.273.574,00 |
| 06.01.2026 | 26,84 | 28,46 | 26,76 | 28,19 | 4,99% | 6.998.833,00 |
| 05.01.2026 | 26,31 | 27,57 | 26,24 | 26,85 | 1,86% | 5.347.097,00 |
| 02.01.2026 | 26,20 | 26,72 | 25,80 | 26,36 | -0,04% | 5.532.174,00 |
| 31.12.2025 | 26,65 | 26,88 | 26,33 | 26,37 | -1,20% | 3.353.623,00 |
| 30.12.2025 | 26,75 | 27,02 | 26,20 | 26,69 | -0,89% | 4.472.029,00 |
| 29.12.2025 | 26,17 | 27,12 | 26,00 | 26,93 | 2,16% | 5.746.969,00 |
| 26.12.2025 | 26,57 | 26,57 | 26,08 | 26,36 | -1,09% | 3.597.501,00 |
| 24.12.2025 | 26,64 | 26,85 | 26,21 | 26,65 | 0,19% | 2.612.597,00 |
| 23.12.2025 | 27,49 | 27,56 | 26,28 | 26,60 | -2,21% | 7.269.467,00 |
| 22.12.2025 | 27,98 | 28,15 | 27,09 | 27,20 | -2,30% | 6.523.030,00 |
| 19.12.2025 | 27,50 | 28,15 | 27,17 | 27,84 | 1,09% | 10.932.135,00 |
| 18.12.2025 | 27,33 | 28,08 | 27,16 | 27,54 | 2,30% | 6.739.250,00 |
| 17.12.2025 | 27,38 | 27,84 | 26,81 | 26,92 | -1,61% | 9.054.554,00 |
| 16.12.2025 | 26,95 | 27,40 | 26,64 | 27,36 | 1,30% | 9.335.362,00 |
| 15.12.2025 | 25,45 | 27,31 | 25,37 | 27,01 | 6,09% | 14.210.675,00 |
| 12.12.2025 | 25,13 | 25,57 | 24,98 | 25,46 | 1,56% | 6.265.709,00 |
| 11.12.2025 | 24,20 | 25,09 | 24,19 | 25,07 | 3,77% | 6.253.926,00 |
| 10.12.2025 | 23,39 | 24,70 | 23,39 | 24,16 | 1,05% | 10.095.700,00 |
| 09.12.2025 | 22,40 | 23,96 | 22,26 | 23,91 | 6,65% | 9.437.580,00 |
| 08.12.2025 | 23,12 | 23,12 | 22,12 | 22,42 | -2,90% | 10.098.751,00 |
| 05.12.2025 | 24,06 | 24,48 | 22,97 | 23,09 | -4,51% | 13.470.766,00 |
| 04.12.2025 | 24,11 | 24,66 | 23,78 | 24,18 | 0,88% | 15.151.677,00 |
| 03.12.2025 | 23,86 | 24,41 | 23,07 | 23,97 | 15,07% | 33.394.085,00 |
| 02.12.2025 | 21,32 | 21,44 | 20,73 | 20,83 | -1,98% | 14.283.734,00 |
| 01.12.2025 | 20,33 | 21,28 | 20,20 | 21,25 | 4,17% | 12.705.278,00 |
| 28.11.2025 | 20,32 | 20,53 | 20,16 | 20,40 | 0,69% | 3.596.794,00 |
| 26.11.2025 | 19,70 | 20,65 | 19,60 | 20,26 | 3,05% | 7.166.647,00 |
| 25.11.2025 | 19,19 | 20,02 | 19,02 | 19,66 | 2,93% | 8.750.322,00 |
| 24.11.2025 | 18,77 | 19,29 | 18,56 | 19,10 | 8,89% | 6.883.559,00 |
| 20.11.2025 | 17,64 | 18,17 | 17,30 | 17,54 | 0,29% | 7.603.931,00 |
| 19.11.2025 | 17,72 | 17,94 | 17,36 | 17,49 | -0,06% | 4.502.949,00 |
| 18.11.2025 | 17,43 | 17,67 | 17,16 | 17,50 | -0,91% | 4.055.353,00 |
| 17.11.2025 | 17,43 | 17,98 | 17,28 | 17,66 | 0,68% | 6.131.237,00 |
| 13.11.2025 | 17,82 | 18,04 | 17,39 | 17,54 | -1,52% | 3.817.813,00 |
| 12.11.2025 | 17,70 | 18,26 | 17,70 | 17,81 | 1,89% | 4.525.409,00 |
| 11.11.2025 | 17,76 | 18,30 | 17,45 | 17,48 | -1,69% | 6.255.801,00 |
| 10.11.2025 | 17,48 | 17,97 | 17,38 | 17,78 | 3,98% | 8.222.917,00 |
| 07.11.2025 | 16,58 | 17,30 | 16,41 | 17,10 | 3,01% | 5.693.534,00 |
| 06.11.2025 | 16,72 | 16,85 | 16,43 | 16,60 | -2,18% | 4.992.953,00 |
| 05.11.2025 | 16,18 | 17,34 | 16,10 | 16,97 | 4,88% | 6.260.399,00 |
| 04.11.2025 | 16,21 | 16,45 | 15,87 | 16,18 | -2,12% | 4.931.538,00 |
| 03.11.2025 | 16,64 | 17,18 | 16,43 | 16,53 | -1,08% | 5.805.658,00 |
| 31.10.2025 | 16,43 | 16,82 | 16,21 | 16,71 | 1,03% | 4.992.779,00 |
| 30.10.2025 | 16,86 | 17,10 | 16,45 | 16,54 | -2,59% | 6.112.895,00 |
| 29.10.2025 | 16,76 | 17,33 | 16,72 | 16,98 | 1,13% | 4.723.451,00 |
| 28.10.2025 | 16,83 | 17,19 | 16,60 | 16,79 | -0,53% | 4.902.231,00 |
| 27.10.2025 | 16,94 | 17,14 | 16,73 | 16,88 | 1,87% | 4.691.756,00 |
| 24.10.2025 | 16,70 | 16,82 | 16,46 | 16,57 | 0,06% | 5.055.918,00 |
| 23.10.2025 | 15,70 | 16,68 | 15,70 | 16,56 | 5,28% | 7.050.080,00 |
| 22.10.2025 | 15,59 | 15,95 | 15,32 | 15,73 | 0,13% | 4.882.419,00 |
| 21.10.2025 | 15,60 | 16,09 | 15,49 | 15,71 | 1,49% | 4.983.348,00 |
| 20.10.2025 | 15,04 | 15,72 | 14,91 | 15,48 | 3,55% | 5.065.697,00 |
| 17.10.2025 | 14,84 | 15,14 | 14,70 | 14,95 | 0,34% | 5.323.138,00 |
| 16.10.2025 | 15,12 | 15,15 | 14,74 | 14,90 | -2,17% | 4.322.952,00 |
| 15.10.2025 | 15,97 | 16,03 | 15,23 | 15,23 | -3,91% | 6.850.742,00 |
| 14.10.2025 | 15,13 | 15,94 | 15,04 | 15,85 | 3,66% | 8.140.117,00 |
| 13.10.2025 | 14,66 | 15,31 | 14,66 | 15,29 | 6,85% | 7.746.756,00 |
| 10.10.2025 | 15,11 | 15,11 | 14,06 | 14,31 | -5,54% | 9.109.015,00 |
| 09.10.2025 | 15,44 | 15,61 | 15,05 | 15,15 | -2,70% | 6.511.752,00 |
| 08.10.2025 | 15,43 | 15,63 | 15,01 | 15,57 | 0,58% | 6.868.442,00 |
| 07.10.2025 | 15,87 | 15,90 | 15,32 | 15,48 | -1,78% | 6.941.667,00 |
| 06.10.2025 | 16,80 | 16,80 | 15,73 | 15,76 | -7,02% | 9.398.172,00 |
| 02.10.2025 | 16,95 | 17,26 | 16,69 | 16,95 | -0,18% | 6.065.290,00 |
| 01.10.2025 | 17,20 | 17,36 | 16,80 | 16,98 | -0,76% | 7.549.341,00 |
| 30.09.2025 | 17,11 | 17,52 | 16,60 | 17,11 | -0,75% | 7.207.985,00 |
| 29.09.2025 | 18,04 | 18,13 | 17,14 | 17,24 | -3,96% | 8.248.954,00 |
| 26.09.2025 | 17,85 | 18,34 | 17,77 | 17,95 | 0,84% | 6.851.558,00 |
| 25.09.2025 | 17,62 | 17,80 | 17,40 | 17,80 | -0,56% | 6.723.009,00 |
| 24.09.2025 | 17,83 | 18,18 | 17,65 | 17,90 | -0,39% | 6.225.973,00 |
| 23.09.2025 | 18,09 | 18,53 | 17,82 | 17,97 | 0,11% | 8.332.890,00 |
| 22.09.2025 | 18,90 | 19,00 | 17,95 | 17,95 | -4,88% | 12.027.507,00 |
| 19.09.2025 | 19,95 | 20,03 | 18,68 | 18,87 | -4,31% | 11.306.972,00 |
| 18.09.2025 | 20,00 | 20,20 | 19,38 | 19,72 | -0,80% | 10.360.693,00 |
| 17.09.2025 | 20,11 | 20,43 | 19,62 | 19,88 | 0,05% | 11.850.881,00 |
| 16.09.2025 | 19,64 | 20,14 | 19,29 | 19,87 | 1,22% | 10.154.594,00 |
| 15.09.2025 | 18,23 | 19,92 | 17,97 | 19,63 | 7,03% | 14.596.289,00 |
| 12.09.2025 | 19,49 | 19,56 | 18,34 | 18,34 | -6,48% | 9.923.896,00 |
| 11.09.2025 | 19,21 | 19,69 | 18,95 | 19,61 | 1,87% | 9.662.074,00 |
| 10.09.2025 | 17,79 | 19,29 | 17,62 | 19,25 | 6,94% | 17.432.204,00 |