10,440$
-0,10%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 10,27 | 10,71 | 10,16 | 10,44 | -0,10% | 159.137,00 |
| 30.06.2025 | 10,22 | 10,61 | 9,69 | 10,45 | 0,58% | 326.083,00 |
| 27.06.2025 | 13,20 | 13,46 | 10,01 | 10,39 | -13,13% | 1.892.168,00 |
| 26.06.2025 | 11,10 | 12,24 | 10,90 | 11,96 | 9,42% | 348.211,00 |
| 25.06.2025 | 11,18 | 11,35 | 10,93 | 10,93 | -1,26% | 73.042,00 |
| 24.06.2025 | 10,55 | 11,08 | 10,49 | 11,07 | 6,14% | 88.012,00 |
| 23.06.2025 | 10,77 | 10,77 | 10,15 | 10,43 | -3,87% | 79.801,00 |
| 20.06.2025 | 11,07 | 11,18 | 10,62 | 10,85 | -1,99% | 62.847,00 |
| 18.06.2025 | 10,94 | 11,39 | 10,73 | 11,07 | 0,54% | 83.357,00 |
| 17.06.2025 | 11,04 | 11,49 | 11,01 | 11,01 | -3,25% | 62.101,00 |
| 16.06.2025 | 11,36 | 11,73 | 11,31 | 11,38 | 1,07% | 49.757,00 |
| 13.06.2025 | 11,59 | 11,84 | 11,18 | 11,26 | -3,35% | 44.360,00 |
| 12.06.2025 | 11,81 | 11,85 | 11,61 | 11,65 | -2,59% | 30.398,00 |
| 11.06.2025 | 11,82 | 12,13 | 11,80 | 11,96 | 1,18% | 50.878,00 |
| 10.06.2025 | 11,77 | 11,98 | 11,66 | 11,82 | 1,46% | 56.382,00 |
| 09.06.2025 | 11,78 | 11,93 | 11,61 | 11,65 | -1,52% | 42.787,00 |
| 06.06.2025 | 12,00 | 12,36 | 11,68 | 11,83 | -0,50% | 42.711,00 |
| 05.06.2025 | 11,58 | 12,18 | 11,58 | 11,89 | 2,59% | 45.977,00 |
| 04.06.2025 | 11,44 | 11,73 | 11,40 | 11,59 | 0,43% | 44.897,00 |
| 03.06.2025 | 11,67 | 11,86 | 11,47 | 11,54 | -1,11% | 42.341,00 |
| 02.06.2025 | 11,67 | 11,93 | 11,53 | 11,67 | 0,34% | 38.246,00 |
| 30.05.2025 | 12,00 | 12,00 | 11,61 | 11,63 | -4,75% | 23.076,00 |
| 29.05.2025 | 11,82 | 12,29 | 11,77 | 12,21 | 5,08% | 44.843,00 |
| 28.05.2025 | 12,08 | 12,08 | 11,34 | 11,62 | -3,97% | 60.596,00 |
| 27.05.2025 | 11,84 | 12,24 | 11,54 | 12,10 | 4,67% | 41.739,00 |
| 23.05.2025 | 11,81 | 12,02 | 11,56 | 11,56 | -3,18% | 28.849,00 |
| 22.05.2025 | 12,11 | 12,72 | 11,77 | 11,94 | -2,69% | 36.240,00 |
| 21.05.2025 | 11,78 | 12,45 | 11,78 | 12,27 | 4,34% | 64.495,00 |
| 20.05.2025 | 12,28 | 12,67 | 11,67 | 11,76 | -5,08% | 82.627,00 |
| 19.05.2025 | 12,50 | 12,65 | 12,01 | 12,39 | -2,13% | 30.024,00 |
| 16.05.2025 | 12,64 | 13,16 | 12,63 | 12,66 | -0,16% | 24.394,00 |
| 15.05.2025 | 12,69 | 13,12 | 12,63 | 12,68 | -0,39% | 21.989,00 |
| 14.05.2025 | 12,88 | 12,88 | 12,54 | 12,73 | -0,20% | 31.481,00 |
| 13.05.2025 | 12,20 | 12,96 | 12,20 | 12,76 | 5,24% | 49.872,00 |
| 12.05.2025 | 12,29 | 12,50 | 12,00 | 12,12 | 3,32% | 42.535,00 |
| 09.05.2025 | 11,63 | 12,03 | 11,52 | 11,73 | 0,86% | 34.357,00 |
| 08.05.2025 | 11,47 | 11,72 | 11,35 | 11,63 | 1,39% | 36.739,00 |
| 07.05.2025 | 11,38 | 11,58 | 11,32 | 11,47 | 0,79% | 24.603,00 |
| 06.05.2025 | 11,40 | 11,60 | 11,22 | 11,38 | -2,15% | 37.696,00 |
| 05.05.2025 | 11,37 | 12,00 | 11,37 | 11,63 | 0,61% | 46.225,00 |
| 02.05.2025 | 11,16 | 11,57 | 10,76 | 11,56 | 4,81% | 45.923,00 |
| 01.05.2025 | 11,26 | 11,39 | 10,99 | 11,03 | -2,22% | 26.521,00 |
| 30.04.2025 | 11,36 | 11,73 | 10,93 | 11,28 | -0,70% | 27.884,00 |
| 29.04.2025 | 11,05 | 11,50 | 10,91 | 11,36 | 1,79% | 53.102,00 |
| 28.04.2025 | 10,64 | 11,27 | 10,45 | 11,16 | 5,28% | 76.701,00 |
| 25.04.2025 | 11,05 | 11,05 | 10,46 | 10,60 | -4,07% | 60.079,00 |
| 24.04.2025 | 11,72 | 11,76 | 11,01 | 11,05 | -5,92% | 50.455,00 |
| 23.04.2025 | 11,74 | 12,19 | 11,70 | 11,75 | 3,12% | 58.551,00 |
| 22.04.2025 | 11,02 | 11,45 | 10,52 | 11,39 | 5,27% | 59.414,00 |
| 21.04.2025 | 10,29 | 10,87 | 10,13 | 10,82 | 3,94% | 120.128,00 |
| 17.04.2025 | 10,27 | 10,50 | 10,06 | 10,41 | 1,96% | 51.980,00 |
| 16.04.2025 | 10,61 | 10,79 | 10,19 | 10,21 | -3,77% | 33.508,00 |
| 15.04.2025 | 10,94 | 10,99 | 10,61 | 10,61 | -3,89% | 75.113,00 |
| 14.04.2025 | 10,34 | 11,18 | 10,29 | 11,04 | 8,24% | 82.307,00 |
| 11.04.2025 | 10,91 | 10,94 | 10,16 | 10,20 | -7,69% | 169.863,00 |
| 10.04.2025 | 11,38 | 11,44 | 10,77 | 11,05 | -5,39% | 33.302,00 |
| 09.04.2025 | 10,55 | 12,05 | 10,33 | 11,68 | 10,29% | 67.873,00 |
| 08.04.2025 | 11,01 | 11,49 | 10,40 | 10,59 | -0,84% | 54.951,00 |
| 07.04.2025 | 10,39 | 11,18 | 10,39 | 10,68 | -0,84% | 67.804,00 |
| 04.04.2025 | 10,65 | 11,06 | 10,34 | 10,77 | -3,28% | 53.770,00 |
| 03.04.2025 | 11,54 | 11,69 | 11,06 | 11,14 | -8,80% | 60.784,00 |
| 02.04.2025 | 11,94 | 12,45 | 11,64 | 12,21 | 0,99% | 35.895,00 |
| 01.04.2025 | 12,12 | 12,53 | 11,67 | 12,09 | -0,86% | 86.942,00 |
| 31.03.2025 | 12,00 | 12,42 | 11,73 | 12,20 | 1,88% | 45.658,00 |
| 28.03.2025 | 12,53 | 12,53 | 11,97 | 11,97 | -5,45% | 39.846,00 |
| 27.03.2025 | 12,45 | 12,78 | 12,24 | 12,66 | 0,40% | 49.083,00 |
| 26.03.2025 | 12,54 | 12,84 | 12,53 | 12,61 | -0,63% | 29.489,00 |
| 25.03.2025 | 12,90 | 13,24 | 12,69 | 12,69 | -1,78% | 40.753,00 |
| 24.03.2025 | 13,26 | 13,44 | 12,84 | 12,92 | -1,67% | 35.895,00 |
| 21.03.2025 | 13,30 | 13,73 | 13,07 | 13,14 | -3,03% | 48.968,00 |
| 20.03.2025 | 13,26 | 13,55 | 12,88 | 13,55 | 0,44% | 52.899,00 |
| 19.03.2025 | 13,34 | 13,57 | 13,17 | 13,49 | 1,12% | 27.207,00 |
| 18.03.2025 | 13,56 | 13,62 | 13,25 | 13,34 | -2,27% | 54.371,00 |
| 17.03.2025 | 12,68 | 13,74 | 12,63 | 13,65 | 6,10% | 89.367,00 |
| 14.03.2025 | 13,17 | 13,46 | 12,78 | 12,87 | -1,27% | 43.308,00 |
| 13.03.2025 | 12,75 | 13,09 | 12,48 | 13,03 | 2,52% | 70.671,00 |
| 12.03.2025 | 12,45 | 12,83 | 12,33 | 12,71 | 2,67% | 61.067,00 |
| 11.03.2025 | 12,50 | 12,90 | 12,37 | 12,38 | -2,90% | 76.073,00 |
| 10.03.2025 | 13,87 | 13,90 | 12,75 | 12,75 | -8,67% | 82.883,00 |
| 07.03.2025 | 15,67 | 15,67 | 12,77 | 13,96 | -7,18% | 138.561,00 |
| 06.03.2025 | 15,38 | 15,45 | 14,68 | 15,04 | -3,16% | 74.318,00 |
| 05.03.2025 | 14,70 | 15,53 | 14,62 | 15,53 | 5,86% | 62.318,00 |
| 04.03.2025 | 15,47 | 15,47 | 14,67 | 14,67 | -6,38% | 56.591,00 |
| 03.03.2025 | 15,99 | 16,48 | 15,55 | 15,67 | -1,32% | 39.968,00 |
| 28.02.2025 | 15,91 | 16,42 | 15,33 | 15,88 | -0,94% | 59.052,00 |
| 27.02.2025 | 16,53 | 16,66 | 15,96 | 16,03 | -2,14% | 46.291,00 |
| 26.02.2025 | 16,07 | 16,46 | 15,90 | 16,38 | 3,74% | 71.099,00 |
| 25.02.2025 | 16,00 | 16,24 | 15,79 | 15,79 | -0,44% | 70.490,00 |
| 24.02.2025 | 15,60 | 15,89 | 15,34 | 15,86 | 1,34% | 95.543,00 |
| 21.02.2025 | 16,87 | 16,87 | 15,64 | 15,65 | -7,07% | 54.250,00 |
| 20.02.2025 | 17,05 | 17,08 | 16,34 | 16,84 | -0,88% | 61.788,00 |
| 19.02.2025 | 17,27 | 17,40 | 16,86 | 16,99 | -1,96% | 37.861,00 |
| 18.02.2025 | 17,20 | 17,33 | 16,93 | 17,33 | 0,76% | 57.839,00 |
| 14.02.2025 | 17,00 | 17,52 | 17,00 | 17,20 | 1,18% | 56.040,00 |
| 13.02.2025 | 16,64 | 17,00 | 16,64 | 17,00 | 1,55% | 35.755,00 |
| 12.02.2025 | 16,09 | 16,82 | 15,63 | 16,74 | 3,21% | 72.931,00 |
| 11.02.2025 | 16,80 | 16,92 | 16,17 | 16,22 | -3,39% | 57.990,00 |
| 10.02.2025 | 16,94 | 17,20 | 16,61 | 16,79 | -0,89% | 44.000,00 |
| 07.02.2025 | 17,60 | 17,60 | 16,90 | 16,94 | -4,62% | 153.760,00 |
| 06.02.2025 | 17,67 | 17,85 | 16,84 | 17,76 | 1,60% | 77.323,00 |