8,850$
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,67 | 8,87 | 8,48 | 8,85 | 0,00% | 58.289,00 |
| 06.03.2026 | 9,02 | 9,11 | 8,56 | 8,85 | -1,88% | 62.736,00 |
| 05.03.2026 | 8,90 | 9,15 | 8,74 | 9,02 | -0,11% | 42.721,00 |
| 04.03.2026 | 8,88 | 9,33 | 8,79 | 9,03 | 1,80% | 57.992,00 |
| 03.03.2026 | 8,68 | 9,00 | 8,63 | 8,87 | -1,33% | 25.810,00 |
| 02.03.2026 | 8,88 | 9,09 | 8,78 | 8,99 | -1,32% | 27.840,00 |
| 27.02.2026 | 9,12 | 9,55 | 8,90 | 9,11 | -1,51% | 31.521,00 |
| 26.02.2026 | 9,37 | 9,57 | 8,93 | 9,25 | -1,53% | 36.811,00 |
| 25.02.2026 | 9,17 | 9,39 | 9,08 | 9,39 | 3,46% | 42.355,00 |
| 24.02.2026 | 8,97 | 9,19 | 8,97 | 9,08 | -3,30% | 36.550,00 |
| 20.02.2026 | 9,03 | 9,41 | 9,03 | 9,39 | 3,99% | 45.891,00 |
| 19.02.2026 | 8,99 | 9,08 | 8,70 | 9,03 | -0,22% | 29.185,00 |
| 18.02.2026 | 8,69 | 9,14 | 8,69 | 9,05 | 4,14% | 42.589,00 |
| 17.02.2026 | 8,70 | 8,95 | 8,50 | 8,69 | 0,12% | 32.307,00 |
| 13.02.2026 | 8,50 | 8,84 | 8,35 | 8,68 | 2,36% | 31.844,00 |
| 12.02.2026 | 8,63 | 9,00 | 8,42 | 8,48 | -1,74% | 106.869,00 |
| 11.02.2026 | 8,93 | 9,06 | 8,27 | 8,63 | -3,14% | 69.413,00 |
| 10.02.2026 | 9,34 | 9,58 | 8,91 | 8,91 | -4,04% | 88.078,00 |
| 09.02.2026 | 9,17 | 9,35 | 9,11 | 9,29 | 0,81% | 57.326,00 |
| 06.02.2026 | 9,27 | 9,36 | 9,12 | 9,21 | 2,22% | 41.062,00 |
| 05.02.2026 | 9,53 | 9,54 | 8,95 | 9,01 | -5,85% | 79.627,00 |
| 04.02.2026 | 9,52 | 9,97 | 9,52 | 9,57 | 1,70% | 106.973,00 |
| 03.02.2026 | 9,24 | 9,43 | 8,80 | 9,41 | 2,17% | 137.403,00 |
| 02.02.2026 | 9,04 | 9,38 | 8,91 | 9,21 | 2,11% | 61.652,00 |
| 30.01.2026 | 8,66 | 9,04 | 8,66 | 9,02 | 3,32% | 45.168,00 |
| 29.01.2026 | 8,68 | 8,82 | 8,32 | 8,73 | 1,75% | 30.536,00 |
| 28.01.2026 | 8,75 | 8,84 | 8,41 | 8,58 | -0,81% | 50.001,00 |
| 27.01.2026 | 8,62 | 9,07 | 8,56 | 8,65 | 0,58% | 31.446,00 |
| 26.01.2026 | 8,48 | 8,64 | 8,41 | 8,60 | -2,05% | 21.824,00 |
| 22.01.2026 | 8,71 | 9,00 | 8,65 | 8,78 | 2,57% | 36.202,00 |
| 21.01.2026 | 8,64 | 9,00 | 8,40 | 8,56 | -1,21% | 56.468,00 |
| 20.01.2026 | 9,40 | 9,40 | 8,50 | 8,67 | -8,89% | 81.344,00 |
| 16.01.2026 | 9,94 | 9,98 | 9,46 | 9,51 | -4,23% | 68.310,00 |
| 15.01.2026 | 9,61 | 9,99 | 9,44 | 9,93 | 3,01% | 84.656,00 |
| 14.01.2026 | 9,42 | 9,70 | 9,37 | 9,64 | 2,66% | 43.867,00 |
| 13.01.2026 | 9,50 | 9,59 | 9,26 | 9,39 | -0,21% | 69.382,00 |
| 12.01.2026 | 9,00 | 9,47 | 8,74 | 9,41 | 4,56% | 116.250,00 |
| 09.01.2026 | 8,74 | 9,12 | 8,50 | 9,00 | 4,17% | 83.833,00 |
| 08.01.2026 | 8,23 | 8,96 | 8,23 | 8,64 | 4,73% | 110.408,00 |
| 07.01.2026 | 8,32 | 8,34 | 8,03 | 8,25 | -1,43% | 53.473,00 |
| 06.01.2026 | 8,10 | 8,41 | 8,00 | 8,37 | 2,32% | 49.075,00 |
| 05.01.2026 | 7,87 | 8,69 | 7,82 | 8,18 | 3,28% | 98.332,00 |
| 02.01.2026 | 7,79 | 8,42 | 7,65 | 7,92 | 2,46% | 70.817,00 |
| 31.12.2025 | 8,00 | 8,21 | 7,68 | 7,73 | -3,74% | 58.704,00 |
| 30.12.2025 | 8,18 | 8,22 | 7,89 | 8,03 | -2,31% | 32.995,00 |
| 29.12.2025 | 8,27 | 8,43 | 8,08 | 8,22 | -0,72% | 72.560,00 |
| 26.12.2025 | 8,07 | 8,28 | 8,02 | 8,28 | 2,60% | 50.305,00 |
| 24.12.2025 | 8,19 | 8,37 | 8,06 | 8,07 | -1,71% | 39.472,00 |
| 23.12.2025 | 8,23 | 8,38 | 8,10 | 8,21 | -1,20% | 70.838,00 |
| 22.12.2025 | 8,43 | 8,68 | 8,26 | 8,31 | -1,31% | 73.949,00 |
| 19.12.2025 | 8,36 | 8,66 | 8,19 | 8,42 | 0,48% | 143.850,00 |
| 18.12.2025 | 8,24 | 8,40 | 8,15 | 8,38 | 2,24% | 98.084,00 |
| 17.12.2025 | 7,98 | 8,25 | 7,76 | 8,20 | 1,94% | 101.961,00 |
| 16.12.2025 | 7,58 | 8,07 | 7,57 | 8,04 | 4,42% | 105.905,00 |
| 15.12.2025 | 7,86 | 8,10 | 7,63 | 7,70 | -2,41% | 103.681,00 |
| 12.12.2025 | 7,90 | 7,95 | 7,61 | 7,89 | -0,63% | 137.673,00 |
| 11.12.2025 | 7,88 | 8,06 | 7,65 | 7,94 | -1,24% | 102.838,00 |
| 10.12.2025 | 8,10 | 8,16 | 7,65 | 8,04 | 4,42% | 190.269,00 |
| 09.12.2025 | 7,22 | 7,90 | 7,22 | 7,70 | 6,80% | 229.991,00 |
| 08.12.2025 | 7,15 | 7,55 | 7,04 | 7,21 | 1,41% | 103.354,00 |
| 05.12.2025 | 7,06 | 7,47 | 7,06 | 7,11 | 0,85% | 61.739,00 |
| 04.12.2025 | 6,84 | 7,17 | 6,71 | 7,05 | -0,56% | 85.259,00 |
| 03.12.2025 | 6,87 | 7,10 | 6,84 | 7,09 | 3,50% | 68.885,00 |
| 02.12.2025 | 6,91 | 6,95 | 6,65 | 6,85 | -1,30% | 58.433,00 |
| 01.12.2025 | 7,04 | 7,15 | 6,86 | 6,94 | -3,21% | 76.161,00 |
| 28.11.2025 | 7,07 | 7,21 | 7,00 | 7,17 | 1,27% | 34.797,00 |
| 26.11.2025 | 7,10 | 7,19 | 6,93 | 7,08 | 0,00% | 65.264,00 |
| 25.11.2025 | 6,77 | 7,14 | 6,77 | 7,08 | 4,89% | 61.428,00 |
| 24.11.2025 | 6,67 | 6,90 | 6,67 | 6,75 | 4,01% | 31.441,00 |
| 20.11.2025 | 6,52 | 6,52 | 6,40 | 6,49 | 0,31% | 160.126,00 |
| 19.11.2025 | 6,47 | 6,50 | 6,39 | 6,47 | 0,62% | 83.943,00 |
| 18.11.2025 | 6,34 | 6,56 | 6,26 | 6,43 | 1,10% | 87.289,00 |
| 17.11.2025 | 6,42 | 6,57 | 6,36 | 6,36 | -2,15% | 175.500,00 |
| 13.11.2025 | 6,57 | 6,75 | 6,46 | 6,50 | -2,11% | 52.139,00 |
| 12.11.2025 | 6,65 | 6,80 | 6,61 | 6,64 | -1,04% | 49.859,00 |
| 11.11.2025 | 6,77 | 6,79 | 6,63 | 6,71 | -0,15% | 33.479,00 |
| 10.11.2025 | 6,66 | 6,83 | 6,64 | 6,72 | 2,44% | 72.006,00 |
| 07.11.2025 | 6,60 | 6,65 | 6,28 | 6,56 | -0,61% | 142.188,00 |
| 06.11.2025 | 6,88 | 6,88 | 6,49 | 6,60 | -3,65% | 73.684,00 |
| 05.11.2025 | 6,61 | 6,85 | 6,54 | 6,85 | 3,79% | 65.887,00 |
| 04.11.2025 | 6,68 | 6,74 | 6,53 | 6,60 | -3,31% | 52.381,00 |
| 03.11.2025 | 6,87 | 6,93 | 6,66 | 6,83 | -0,78% | 36.717,00 |
| 31.10.2025 | 6,90 | 6,90 | 6,55 | 6,88 | 1,03% | 152.655,00 |
| 30.10.2025 | 6,87 | 7,20 | 6,70 | 6,81 | -2,44% | 61.361,00 |
| 29.10.2025 | 7,11 | 7,37 | 6,90 | 6,98 | -1,97% | 162.921,00 |
| 28.10.2025 | 7,30 | 7,62 | 7,11 | 7,12 | -3,13% | 79.524,00 |
| 27.10.2025 | 7,61 | 7,81 | 7,35 | 7,35 | -3,29% | 30.780,00 |
| 24.10.2025 | 7,59 | 7,73 | 7,31 | 7,60 | 0,93% | 36.875,00 |
| 23.10.2025 | 7,25 | 7,56 | 7,25 | 7,53 | 4,22% | 74.775,00 |
| 22.10.2025 | 7,40 | 7,59 | 7,19 | 7,23 | -2,23% | 85.891,00 |
| 21.10.2025 | 7,41 | 7,61 | 7,37 | 7,39 | -0,47% | 47.660,00 |
| 20.10.2025 | 7,53 | 7,56 | 7,34 | 7,43 | -0,07% | 60.425,00 |
| 17.10.2025 | 7,53 | 7,84 | 7,42 | 7,43 | -1,33% | 75.783,00 |
| 16.10.2025 | 7,71 | 7,80 | 7,53 | 7,53 | -2,46% | 91.164,00 |
| 15.10.2025 | 7,97 | 8,00 | 7,56 | 7,72 | -2,40% | 131.526,00 |
| 14.10.2025 | 7,61 | 8,04 | 7,60 | 7,91 | 2,46% | 66.247,00 |
| 13.10.2025 | 7,55 | 7,91 | 7,55 | 7,72 | 2,66% | 63.889,00 |
| 10.10.2025 | 7,97 | 8,13 | 7,50 | 7,52 | -6,00% | 118.897,00 |
| 09.10.2025 | 8,20 | 8,24 | 7,92 | 8,00 | -2,91% | 104.600,00 |
| 08.10.2025 | 8,11 | 8,43 | 8,00 | 8,24 | 1,73% | 90.423,00 |