8,660$
-1,25%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 9,98 | 10,00 | 9,61 | 9,74 | -1,62% | 87.837,00 |
| 22.07.2025 | 9,62 | 9,93 | 9,51 | 9,90 | 3,13% | 96.497,00 |
| 21.07.2025 | 9,40 | 9,63 | 9,40 | 9,60 | 3,23% | 93.752,00 |
| 18.07.2025 | 9,73 | 9,73 | 9,28 | 9,30 | -3,43% | 100.291,00 |
| 17.07.2025 | 9,32 | 9,83 | 9,26 | 9,63 | 3,33% | 94.791,00 |
| 16.07.2025 | 9,21 | 9,37 | 9,17 | 9,32 | 1,19% | 74.267,00 |
| 15.07.2025 | 9,25 | 9,42 | 9,21 | 9,21 | -1,29% | 106.180,00 |
| 14.07.2025 | 9,49 | 9,70 | 9,30 | 9,33 | -2,41% | 112.698,00 |
| 11.07.2025 | 9,56 | 9,85 | 9,47 | 9,56 | -1,44% | 106.645,00 |
| 10.07.2025 | 9,91 | 9,95 | 9,65 | 9,70 | -2,41% | 95.109,00 |
| 09.07.2025 | 10,19 | 10,22 | 9,83 | 9,94 | -2,26% | 89.733,00 |
| 08.07.2025 | 10,36 | 10,47 | 10,17 | 10,17 | -2,40% | 108.477,00 |
| 07.07.2025 | 10,50 | 10,82 | 10,36 | 10,42 | -1,88% | 140.334,00 |
| 03.07.2025 | 10,57 | 10,75 | 10,33 | 10,62 | 0,76% | 100.769,00 |
| 02.07.2025 | 10,42 | 10,88 | 10,30 | 10,54 | 0,96% | 197.049,00 |
| 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 |