17,890$
0,62%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,79 | 18,18 | 17,63 | 17,89 | 0,62% | 62.854,00 |
| 19.10.2026 | 18,05 | 18,30 | 17,73 | 17,78 | -1,71% | 120.904,00 |
| 16.10.2026 | 17,94 | 18,47 | 17,82 | 18,09 | 1,86% | 254.789,00 |
| 15.10.2026 | 17,55 | 17,83 | 17,08 | 17,76 | 1,43% | 118.280,00 |
| 14.10.2026 | 16,96 | 17,65 | 16,83 | 17,51 | 2,94% | 119.421,00 |
| 13.10.2026 | 16,93 | 17,31 | 16,39 | 17,01 | 3,34% | 94.697,00 |
| 12.10.2026 | 16,38 | 16,55 | 16,14 | 16,46 | -0,36% | 75.122,00 |
| 09.10.2026 | 16,30 | 16,55 | 16,08 | 16,52 | 1,35% | 83.611,00 |
| 08.10.2026 | 16,07 | 16,46 | 15,99 | 16,30 | 1,43% | 58.333,00 |
| 07.10.2026 | 15,90 | 16,42 | 15,90 | 16,07 | -0,12% | 81.219,00 |
| 06.10.2026 | 16,68 | 16,68 | 15,95 | 16,09 | -3,13% | 58.593,00 |
| 05.10.2026 | 16,31 | 16,84 | 15,91 | 16,61 | 1,62% | 138.911,00 |
| 02.10.2026 | 16,73 | 17,08 | 16,07 | 16,35 | 1,84% | 160.872,00 |
| 01.10.2026 | 16,20 | 16,34 | 15,70 | 16,05 | -1,35% | 157.335,00 |
| 30.09.2026 | 16,92 | 17,12 | 15,95 | 16,27 | -3,61% | 167.862,00 |
| 29.09.2026 | 17,18 | 17,24 | 16,84 | 16,88 | -1,29% | 78.913,00 |
| 28.09.2026 | 17,48 | 17,68 | 16,89 | 17,10 | -2,26% | 103.442,00 |
| 25.09.2026 | 17,05 | 17,69 | 16,88 | 17,50 | 2,61% | 153.843,00 |
| 24.09.2026 | 16,40 | 17,31 | 16,39 | 17,05 | 3,15% | 116.989,00 |
| 23.09.2026 | 16,58 | 16,88 | 16,37 | 16,53 | -1,31% | 69.102,00 |
| 22.09.2026 | 17,00 | 17,00 | 16,43 | 16,75 | -0,24% | 104.944,00 |
| 21.09.2026 | 16,83 | 16,99 | 16,25 | 16,79 | 2,25% | 298.139,00 |
| 18.09.2026 | 15,93 | 16,76 | 15,81 | 16,42 | 3,11% | 124.874,00 |
| 17.09.2026 | 15,83 | 16,01 | 15,47 | 15,93 | 3,14% | 71.555,00 |
| 16.09.2026 | 15,42 | 15,92 | 15,27 | 15,44 | 0,88% | 67.828,00 |
| 15.09.2026 | 15,36 | 15,41 | 14,92 | 15,31 | 0,16% | 95.239,00 |
| 14.09.2026 | 15,67 | 15,68 | 15,14 | 15,28 | -2,24% | 86.283,00 |
| 11.09.2026 | 15,07 | 15,73 | 15,02 | 15,63 | 3,99% | 172.096,00 |
| 10.09.2026 | 14,57 | 15,41 | 14,57 | 15,03 | 0,67% | 110.186,00 |
| 09.09.2026 | 14,77 | 15,00 | 14,17 | 14,93 | 0,67% | 186.159,00 |
| 08.09.2026 | 14,66 | 16,09 | 13,85 | 14,83 | 2,42% | 820.494,00 |
| 04.09.2026 | 12,76 | 14,65 | 12,76 | 14,48 | 44,66% | 4.431.456,00 |
| 03.09.2026 | 9,85 | 10,16 | 9,74 | 10,01 | 0,60% | 89.254,00 |
| 02.09.2026 | 10,00 | 10,25 | 9,87 | 9,95 | -0,25% | 35.664,00 |
| 01.09.2026 | 10,63 | 10,63 | 9,91 | 9,98 | -5,36% | 32.176,00 |
| 31.08.2026 | 10,29 | 10,63 | 10,11 | 10,54 | 1,54% | 57.542,00 |
| 28.08.2026 | 10,28 | 10,79 | 10,15 | 10,38 | -0,67% | 29.373,00 |
| 27.08.2026 | 10,80 | 10,80 | 10,37 | 10,45 | -3,24% | 24.986,00 |
| 26.08.2026 | 10,58 | 10,97 | 10,45 | 10,80 | 1,65% | 42.829,00 |
| 25.08.2026 | 11,27 | 11,27 | 10,42 | 10,63 | -6,35% | 53.319,00 |
| 24.08.2026 | 11,21 | 11,52 | 11,15 | 11,35 | 0,75% | 56.347,00 |
| 21.08.2026 | 11,18 | 11,63 | 11,10 | 11,26 | 0,81% | 29.596,00 |
| 20.08.2026 | 11,46 | 11,65 | 11,17 | 11,17 | -3,12% | 46.664,00 |
| 19.08.2026 | 11,97 | 11,97 | 11,50 | 11,53 | 0,00% | 36.358,00 |
| 18.08.2026 | 12,14 | 12,14 | 11,51 | 11,53 | -5,72% | 30.453,00 |
| 17.08.2026 | 12,81 | 12,81 | 12,03 | 12,23 | -5,19% | 66.960,00 |
| 14.08.2026 | 12,91 | 12,98 | 12,52 | 12,90 | -0,23% | 31.398,00 |
| 13.08.2026 | 12,75 | 12,99 | 12,49 | 12,93 | 1,57% | 43.746,00 |
| 12.08.2026 | 12,64 | 12,93 | 12,46 | 12,73 | 0,08% | 47.953,00 |
| 11.08.2026 | 12,91 | 12,95 | 12,72 | 12,72 | -0,31% | 51.197,00 |
| 10.08.2026 | 12,44 | 13,06 | 12,44 | 12,76 | 0,83% | 60.831,00 |
| 07.08.2026 | 12,54 | 12,89 | 12,34 | 12,66 | 0,52% | 42.502,00 |
| 06.08.2026 | 12,68 | 12,68 | 12,40 | 12,59 | 0,32% | 54.855,00 |
| 05.08.2026 | 12,65 | 12,70 | 12,42 | 12,55 | -0,32% | 27.808,00 |
| 04.08.2026 | 12,89 | 13,09 | 12,33 | 12,59 | -2,02% | 34.295,00 |
| 03.08.2026 | 12,49 | 13,21 | 12,49 | 12,85 | 2,96% | 50.484,00 |
| 31.07.2026 | 12,52 | 12,60 | 12,24 | 12,48 | -1,34% | 51.170,00 |
| 30.07.2026 | 12,68 | 13,00 | 12,56 | 12,65 | -0,51% | 53.632,00 |
| 29.07.2026 | 12,60 | 12,99 | 12,49 | 12,72 | -0,20% | 50.149,00 |
| 28.07.2026 | 12,79 | 13,00 | 12,47 | 12,74 | 1,53% | 46.205,00 |
| 27.07.2026 | 12,95 | 13,47 | 12,49 | 12,55 | -2,27% | 119.955,00 |
| 24.07.2026 | 12,76 | 13,26 | 12,63 | 12,84 | 0,63% | 80.980,00 |
| 23.07.2026 | 13,47 | 13,52 | 12,59 | 12,76 | -5,69% | 85.743,00 |
| 22.07.2026 | 13,78 | 13,90 | 13,44 | 13,53 | -2,03% | 39.198,00 |
| 21.07.2026 | 13,63 | 14,00 | 13,29 | 13,81 | 1,54% | 54.524,00 |
| 20.07.2026 | 13,88 | 14,10 | 13,33 | 13,60 | -2,02% | 121.137,00 |
| 17.07.2026 | 14,10 | 14,41 | 13,78 | 13,88 | -1,84% | 108.333,00 |
| 16.07.2026 | 14,49 | 14,74 | 14,02 | 14,14 | -2,88% | 63.319,00 |
| 15.07.2026 | 14,08 | 14,82 | 14,08 | 14,56 | 3,34% | 114.187,00 |
| 14.07.2026 | 14,19 | 14,42 | 13,79 | 14,09 | -1,05% | 83.422,00 |
| 13.07.2026 | 14,41 | 14,97 | 13,96 | 14,24 | -0,70% | 143.083,00 |
| 10.07.2026 | 14,19 | 14,78 | 14,16 | 14,34 | 0,49% | 140.895,00 |
| 09.07.2026 | 13,83 | 14,28 | 13,50 | 14,27 | 2,57% | 102.402,00 |
| 08.07.2026 | 13,91 | 14,25 | 13,65 | 13,91 | 0,09% | 88.481,00 |
| 07.07.2026 | 14,27 | 14,47 | 13,57 | 13,90 | -2,08% | 99.589,00 |
| 06.07.2026 | 13,55 | 14,80 | 13,39 | 14,20 | 6,17% | 324.727,00 |
| 02.07.2026 | 12,54 | 13,56 | 12,54 | 13,37 | 8,79% | 132.327,00 |
| 01.07.2026 | 12,61 | 12,63 | 11,54 | 12,29 | 4,24% | 138.514,00 |
| 30.06.2026 | 13,37 | 13,47 | 11,77 | 11,79 | -12,54% | 126.511,00 |
| 29.06.2026 | 12,28 | 13,78 | 12,28 | 13,48 | 15,02% | 348.780,00 |
| 26.06.2026 | 10,50 | 12,75 | 9,98 | 11,72 | 18,26% | 1.794.267,00 |
| 25.06.2026 | 10,40 | 10,50 | 9,79 | 9,91 | -3,97% | 165.640,00 |
| 24.06.2026 | 10,15 | 10,64 | 9,87 | 10,32 | 1,47% | 68.432,00 |
| 23.06.2026 | 9,97 | 10,24 | 9,70 | 10,17 | 1,90% | 30.993,00 |
| 22.06.2026 | 10,05 | 10,12 | 9,75 | 9,98 | -1,48% | 46.720,00 |
| 18.06.2026 | 9,88 | 10,16 | 9,84 | 10,13 | 3,37% | 59.484,00 |
| 17.06.2026 | 9,82 | 10,16 | 9,72 | 9,80 | -1,11% | 26.918,00 |
| 16.06.2026 | 10,12 | 10,25 | 9,58 | 9,91 | -2,94% | 39.892,00 |
| 15.06.2026 | 10,31 | 10,62 | 9,99 | 10,21 | -0,97% | 32.866,00 |
| 12.06.2026 | 10,28 | 10,41 | 10,14 | 10,31 | 1,08% | 31.628,00 |
| 11.06.2026 | 10,27 | 10,39 | 10,01 | 10,20 | -0,39% | 25.054,00 |
| 10.06.2026 | 9,94 | 10,45 | 9,94 | 10,24 | 1,59% | 89.837,00 |
| 09.06.2026 | 10,01 | 10,49 | 9,23 | 10,08 | 0,80% | 55.127,00 |
| 08.06.2026 | 9,89 | 10,11 | 9,73 | 10,00 | 1,94% | 38.437,00 |
| 05.06.2026 | 9,78 | 9,98 | 9,74 | 9,81 | -1,31% | 28.499,00 |
| 04.06.2026 | 9,60 | 9,97 | 9,51 | 9,94 | 3,54% | 27.732,00 |
| 03.06.2026 | 9,81 | 9,90 | 9,39 | 9,60 | -2,83% | 48.428,00 |
| 02.06.2026 | 10,31 | 10,31 | 9,70 | 9,88 | -4,45% | 30.094,00 |
| 01.06.2026 | 9,92 | 10,40 | 9,86 | 10,34 | 2,02% | 45.770,00 |
| 29.05.2026 | 10,18 | 10,42 | 10,02 | 10,14 | -1,70% | 38.673,00 |