8,196$
1,94%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 8,30 | 8,38 | 7,95 | 8,10 | -2,29% | 135.118,00 |
| 06.10.2025 | 8,73 | 8,91 | 8,25 | 8,29 | -1,89% | 100.765,00 |
| 02.10.2025 | 8,52 | 8,61 | 8,34 | 8,45 | -0,71% | 46.478,00 |
| 01.10.2025 | 8,62 | 8,64 | 8,25 | 8,51 | -1,85% | 79.019,00 |
| 30.09.2025 | 8,65 | 8,77 | 8,56 | 8,67 | -0,34% | 55.297,00 |
| 29.09.2025 | 8,64 | 8,87 | 8,52 | 8,70 | 1,28% | 54.780,00 |
| 26.09.2025 | 8,61 | 8,67 | 8,44 | 8,59 | 0,12% | 49.929,00 |
| 25.09.2025 | 8,68 | 8,76 | 8,56 | 8,58 | -1,72% | 43.599,00 |
| 24.09.2025 | 8,89 | 9,08 | 8,65 | 8,73 | 2,46% | 57.197,00 |
| 23.09.2025 | 8,77 | 8,88 | 8,40 | 8,52 | -2,41% | 96.623,00 |
| 22.09.2025 | 8,88 | 9,05 | 8,70 | 8,73 | -2,46% | 98.710,00 |
| 19.09.2025 | 8,92 | 9,00 | 8,65 | 8,95 | 0,31% | 189.995,00 |
| 18.09.2025 | 8,67 | 8,98 | 8,67 | 8,92 | 3,03% | 47.676,00 |
| 17.09.2025 | 8,78 | 9,11 | 8,61 | 8,66 | -1,25% | 78.535,00 |
| 16.09.2025 | 8,87 | 8,92 | 8,69 | 8,77 | -0,90% | 48.765,00 |
| 15.09.2025 | 8,81 | 8,96 | 8,68 | 8,85 | 0,45% | 98.688,00 |
| 12.09.2025 | 8,92 | 9,06 | 8,68 | 8,81 | -1,45% | 58.996,00 |
| 11.09.2025 | 8,77 | 8,98 | 8,59 | 8,94 | 2,17% | 96.694,00 |
| 10.09.2025 | 8,29 | 8,83 | 8,23 | 8,75 | 5,29% | 128.476,00 |
| 09.09.2025 | 8,31 | 8,43 | 8,15 | 8,31 | -0,48% | 113.115,00 |
| 08.09.2025 | 8,54 | 8,73 | 8,35 | 8,35 | -1,94% | 106.415,00 |
| 05.09.2025 | 8,74 | 9,12 | 8,10 | 8,52 | -18,13% | 382.391,00 |
| 04.09.2025 | 10,23 | 10,50 | 10,16 | 10,40 | 1,66% | 89.209,00 |
| 03.09.2025 | 10,11 | 10,32 | 10,02 | 10,23 | 1,29% | 31.000,00 |
| 02.09.2025 | 10,23 | 10,28 | 10,03 | 10,10 | -3,26% | 67.343,00 |
| 29.08.2025 | 10,60 | 10,68 | 10,43 | 10,44 | -1,14% | 43.974,00 |
| 28.08.2025 | 10,59 | 10,59 | 10,37 | 10,56 | -0,33% | 35.368,00 |
| 27.08.2025 | 10,39 | 10,61 | 10,39 | 10,60 | 2,37% | 36.491,00 |
| 26.08.2025 | 10,42 | 10,45 | 10,25 | 10,35 | 0,10% | 50.355,00 |
| 25.08.2025 | 10,17 | 10,40 | 9,93 | 10,34 | 0,58% | 43.226,00 |
| 22.08.2025 | 9,59 | 10,30 | 9,50 | 10,28 | 7,87% | 88.570,00 |
| 21.08.2025 | 9,53 | 9,65 | 9,44 | 9,53 | 0,00% | 23.969,00 |
| 20.08.2025 | 9,51 | 9,71 | 9,45 | 9,53 | -0,21% | 32.971,00 |
| 19.08.2025 | 9,61 | 9,77 | 9,42 | 9,55 | 0,00% | 37.290,00 |
| 18.08.2025 | 9,62 | 9,70 | 9,32 | 9,55 | -1,04% | 35.507,00 |
| 15.08.2025 | 9,84 | 9,95 | 9,45 | 9,65 | -1,23% | 42.794,00 |
| 14.08.2025 | 9,58 | 9,85 | 9,53 | 9,77 | 0,21% | 54.618,00 |
| 13.08.2025 | 9,27 | 9,82 | 9,27 | 9,75 | 6,44% | 41.436,00 |
| 12.08.2025 | 9,20 | 9,36 | 9,16 | 9,16 | 0,27% | 46.849,00 |
| 11.08.2025 | 9,20 | 9,30 | 9,02 | 9,14 | -0,81% | 31.985,00 |
| 08.08.2025 | 9,47 | 9,48 | 9,11 | 9,21 | -2,95% | 39.941,00 |
| 07.08.2025 | 9,78 | 9,88 | 9,30 | 9,49 | -2,16% | 57.815,00 |
| 06.08.2025 | 9,54 | 9,85 | 9,52 | 9,70 | 1,15% | 47.107,00 |
| 05.08.2025 | 9,34 | 9,62 | 9,28 | 9,59 | 3,79% | 65.669,00 |
| 04.08.2025 | 9,13 | 9,31 | 9,05 | 9,24 | 1,20% | 62.317,00 |
| 01.08.2025 | 9,23 | 9,50 | 9,02 | 9,13 | -3,39% | 68.454,00 |
| 31.07.2025 | 9,40 | 9,47 | 9,16 | 9,45 | -0,21% | 63.337,00 |
| 30.07.2025 | 9,69 | 9,86 | 9,26 | 9,47 | -1,56% | 87.194,00 |
| 29.07.2025 | 9,73 | 9,75 | 9,47 | 9,62 | -0,62% | 77.480,00 |
| 28.07.2025 | 9,66 | 9,82 | 9,54 | 9,68 | 0,00% | 60.404,00 |
| 25.07.2025 | 9,76 | 9,76 | 9,51 | 9,68 | 1,79% | 44.328,00 |
| 24.07.2025 | 9,73 | 9,73 | 9,35 | 9,51 | -2,36% | 61.125,00 |