10,400$
-0,19%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 10,45 | 10,57 | 10,23 | 10,40 | -0,19% | 8.099.680,00 |
| 02.06.2025 | 10,87 | 10,94 | 10,38 | 10,42 | -4,93% | 11.723.317,00 |
| 30.05.2025 | 10,14 | 11,30 | 10,00 | 10,96 | -1,97% | 19.069.848,00 |
| 29.05.2025 | 11,36 | 11,57 | 11,05 | 11,18 | 0,81% | 13.280.596,00 |
| 28.05.2025 | 11,37 | 11,41 | 11,05 | 11,09 | -0,09% | 8.830.780,00 |
| 27.05.2025 | 10,95 | 11,31 | 10,83 | 11,10 | 3,74% | 9.369.302,00 |
| 23.05.2025 | 10,50 | 10,74 | 10,47 | 10,70 | -1,38% | 6.030.775,00 |
| 22.05.2025 | 10,79 | 11,04 | 10,75 | 10,85 | 1,97% | 9.742.609,00 |
| 21.05.2025 | 11,14 | 11,23 | 10,63 | 10,64 | -7,24% | 8.960.054,00 |
| 20.05.2025 | 11,90 | 11,90 | 11,32 | 11,47 | -3,45% | 9.147.769,00 |
| 19.05.2025 | 11,93 | 12,11 | 11,81 | 11,88 | -3,88% | 5.798.937,00 |
| 16.05.2025 | 12,06 | 12,51 | 12,05 | 12,36 | 3,17% | 7.060.095,00 |
| 15.05.2025 | 11,97 | 12,02 | 11,64 | 11,98 | 0,67% | 9.732.308,00 |
| 14.05.2025 | 11,60 | 12,25 | 11,60 | 11,90 | -6,45% | 24.999.751,00 |
| 13.05.2025 | 12,20 | 12,78 | 12,16 | 12,72 | 5,39% | 7.916.386,00 |
| 12.05.2025 | 12,10 | 13,18 | 11,90 | 12,07 | 8,35% | 10.775.947,00 |
| 09.05.2025 | 11,38 | 11,43 | 11,09 | 11,14 | -1,85% | 3.266.543,00 |
| 08.05.2025 | 11,31 | 11,57 | 11,29 | 11,35 | 1,61% | 4.233.585,00 |
| 07.05.2025 | 11,10 | 11,29 | 11,02 | 11,17 | 1,27% | 3.258.503,00 |
| 06.05.2025 | 10,90 | 11,19 | 10,86 | 11,03 | -0,72% | 4.740.361,00 |
| 05.05.2025 | 11,07 | 11,37 | 11,00 | 11,11 | 0,09% | 4.744.461,00 |
| 02.05.2025 | 10,85 | 11,23 | 10,83 | 11,10 | 3,84% | 4.357.382,00 |
| 01.05.2025 | 10,63 | 10,99 | 10,54 | 10,69 | 1,52% | 5.983.015,00 |
| 30.04.2025 | 10,53 | 10,57 | 10,25 | 10,53 | -2,23% | 5.712.184,00 |
| 29.04.2025 | 11,03 | 11,07 | 10,59 | 10,77 | -2,45% | 6.354.706,00 |
| 28.04.2025 | 11,26 | 11,30 | 10,84 | 11,04 | -1,43% | 6.906.251,00 |
| 25.04.2025 | 11,11 | 11,23 | 10,97 | 11,20 | -0,27% | 3.747.321,00 |
| 24.04.2025 | 10,93 | 11,29 | 10,87 | 11,23 | 2,37% | 4.101.681,00 |
| 23.04.2025 | 11,52 | 11,72 | 10,84 | 10,97 | -0,54% | 6.980.196,00 |
| 22.04.2025 | 10,83 | 11,18 | 10,79 | 11,03 | 2,80% | 5.723.107,00 |
| 21.04.2025 | 10,57 | 10,76 | 10,29 | 10,73 | -0,09% | 7.233.585,00 |
| 17.04.2025 | 10,26 | 10,85 | 10,26 | 10,74 | 4,47% | 7.762.249,00 |
| 16.04.2025 | 10,33 | 10,56 | 10,06 | 10,28 | -0,68% | 6.214.963,00 |
| 15.04.2025 | 10,67 | 10,81 | 10,25 | 10,35 | -2,82% | 5.804.184,00 |
| 14.04.2025 | 10,90 | 11,03 | 10,39 | 10,65 | 0,09% | 5.638.751,00 |
| 11.04.2025 | 10,56 | 10,71 | 10,11 | 10,64 | -0,37% | 6.453.347,00 |
| 10.04.2025 | 10,91 | 10,99 | 10,32 | 10,68 | -5,24% | 9.129.828,00 |
| 09.04.2025 | 9,57 | 11,73 | 9,57 | 11,27 | 16,79% | 14.973.937,00 |
| 08.04.2025 | 10,62 | 10,70 | 9,45 | 9,65 | -6,76% | 9.600.232,00 |
| 07.04.2025 | 10,34 | 11,00 | 9,86 | 10,35 | -5,39% | 12.171.187,00 |
| 04.04.2025 | 10,03 | 11,38 | 9,80 | 10,94 | 4,79% | 15.444.380,00 |
| 03.04.2025 | 11,26 | 11,61 | 10,19 | 10,44 | -17,47% | 17.252.264,00 |
| 02.04.2025 | 12,07 | 12,77 | 12,04 | 12,65 | 3,60% | 8.700.919,00 |
| 01.04.2025 | 11,65 | 12,23 | 11,63 | 12,21 | 5,08% | 8.032.827,00 |
| 31.03.2025 | 11,24 | 11,75 | 11,22 | 11,62 | 1,75% | 6.168.395,00 |
| 28.03.2025 | 11,81 | 11,89 | 11,28 | 11,42 | -4,11% | 5.444.078,00 |
| 27.03.2025 | 11,93 | 12,19 | 11,83 | 11,91 | -0,58% | 5.054.719,00 |
| 26.03.2025 | 12,26 | 12,33 | 11,83 | 11,98 | -2,12% | 5.635.784,00 |
| 25.03.2025 | 12,89 | 13,06 | 12,23 | 12,24 | -3,77% | 8.639.106,00 |
| 24.03.2025 | 12,47 | 12,77 | 12,42 | 12,72 | 4,95% | 8.179.837,00 |
| 21.03.2025 | 11,71 | 12,32 | 11,52 | 12,12 | 2,36% | 10.576.250,00 |
| 20.03.2025 | 11,85 | 12,35 | 11,76 | 11,84 | -0,59% | 6.125.437,00 |
| 19.03.2025 | 12,10 | 12,12 | 11,78 | 11,91 | -1,65% | 4.589.049,00 |
| 18.03.2025 | 11,90 | 12,23 | 11,83 | 12,11 | 0,67% | 6.995.286,00 |
| 17.03.2025 | 11,76 | 12,18 | 11,46 | 12,03 | 8,77% | 13.653.752,00 |
| 14.03.2025 | 11,15 | 11,24 | 10,74 | 11,06 | 0,73% | 8.803.960,00 |
| 13.03.2025 | 10,99 | 11,79 | 10,92 | 10,98 | -4,10% | 15.695.726,00 |
| 12.03.2025 | 11,88 | 11,88 | 11,33 | 11,45 | -0,35% | 9.273.234,00 |
| 11.03.2025 | 12,14 | 12,14 | 11,36 | 11,49 | -5,04% | 6.442.930,00 |
| 10.03.2025 | 12,64 | 12,68 | 12,10 | 12,10 | -5,69% | 5.484.393,00 |
| 07.03.2025 | 12,32 | 12,90 | 12,17 | 12,83 | 4,22% | 6.639.074,00 |
| 06.03.2025 | 11,95 | 12,43 | 11,88 | 12,31 | 1,57% | 6.291.020,00 |
| 05.03.2025 | 11,93 | 12,13 | 11,65 | 12,12 | 1,08% | 5.270.210,00 |
| 04.03.2025 | 12,09 | 12,16 | 11,81 | 11,99 | -2,44% | 7.263.208,00 |
| 03.03.2025 | 13,31 | 13,31 | 12,22 | 12,29 | -6,11% | 5.927.176,00 |
| 28.02.2025 | 13,16 | 13,36 | 12,79 | 13,09 | 0,00% | 5.608.794,00 |
| 27.02.2025 | 13,40 | 13,49 | 13,04 | 13,09 | -2,60% | 3.875.308,00 |
| 26.02.2025 | 13,58 | 13,65 | 13,16 | 13,44 | 0,60% | 5.369.086,00 |
| 25.02.2025 | 13,99 | 14,07 | 13,31 | 13,36 | -3,88% | 4.818.170,00 |
| 24.02.2025 | 13,81 | 13,99 | 13,81 | 13,90 | 0,94% | 4.072.233,00 |
| 21.02.2025 | 14,54 | 14,63 | 13,64 | 13,77 | -4,31% | 3.877.700,00 |
| 20.02.2025 | 14,36 | 14,44 | 14,20 | 14,39 | -0,35% | 3.249.422,00 |
| 19.02.2025 | 14,55 | 14,62 | 14,34 | 14,44 | -1,90% | 3.458.440,00 |
| 18.02.2025 | 14,41 | 14,85 | 14,32 | 14,72 | 2,51% | 6.073.750,00 |
| 14.02.2025 | 14,39 | 14,44 | 14,08 | 14,36 | 0,28% | 2.931.939,00 |
| 13.02.2025 | 14,31 | 14,48 | 14,17 | 14,32 | 0,85% | 3.018.273,00 |
| 12.02.2025 | 14,26 | 14,35 | 14,11 | 14,20 | -1,93% | 4.116.229,00 |
| 11.02.2025 | 14,80 | 14,95 | 14,47 | 14,48 | -3,14% | 4.520.394,00 |
| 10.02.2025 | 15,67 | 15,77 | 14,90 | 14,95 | -4,17% | 6.007.606,00 |
| 07.02.2025 | 16,03 | 16,04 | 15,50 | 15,60 | -2,80% | 3.750.022,00 |
| 06.02.2025 | 15,93 | 16,23 | 15,85 | 16,05 | 1,45% | 3.622.226,00 |
| 05.02.2025 | 15,49 | 15,84 | 15,45 | 15,82 | 0,25% | 2.821.687,00 |
| 04.02.2025 | 15,67 | 15,92 | 15,50 | 15,78 | 1,81% | 2.603.146,00 |
| 03.02.2025 | 15,66 | 15,90 | 15,37 | 15,50 | -3,97% | 4.026.285,00 |
| 31.01.2025 | 16,56 | 16,68 | 16,00 | 16,14 | -2,48% | 3.236.505,00 |
| 30.01.2025 | 16,63 | 16,69 | 16,31 | 16,55 | 0,91% | 2.249.480,00 |
| 29.01.2025 | 16,67 | 16,75 | 16,34 | 16,40 | -1,44% | 3.112.377,00 |
| 28.01.2025 | 16,79 | 17,07 | 16,62 | 16,64 | -0,83% | 4.258.526,00 |
| 27.01.2025 | 17,24 | 17,35 | 16,67 | 16,78 | -2,95% | 3.992.666,00 |
| 24.01.2025 | 17,34 | 17,63 | 17,26 | 17,29 | -0,29% | 3.430.918,00 |
| 23.01.2025 | 17,09 | 17,35 | 17,01 | 17,34 | 0,93% | 2.712.723,00 |
| 22.01.2025 | 17,10 | 17,52 | 16,97 | 17,18 | -0,35% | 3.686.986,00 |
| 21.01.2025 | 16,65 | 17,33 | 16,60 | 17,24 | 7,55% | 7.658.640,00 |
| 17.01.2025 | 15,80 | 16,18 | 15,63 | 16,03 | 2,89% | 4.772.099,00 |
| 16.01.2025 | 16,07 | 16,10 | 15,56 | 15,58 | -3,29% | 5.559.602,00 |
| 15.01.2025 | 16,31 | 16,45 | 16,09 | 16,11 | 1,19% | 4.305.796,00 |
| 14.01.2025 | 15,65 | 15,97 | 15,49 | 15,92 | 2,78% | 3.911.127,00 |
| 13.01.2025 | 17,05 | 17,05 | 15,36 | 15,49 | -4,56% | 7.457.903,00 |
| 10.01.2025 | 16,31 | 16,52 | 15,85 | 16,23 | -1,76% | 5.985.168,00 |
| 08.01.2025 | 16,34 | 16,58 | 16,12 | 16,52 | -1,20% | 4.618.591,00 |