10,310$
4,09%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 9,93 | 10,31 | 9,74 | 10,31 | 4,09% | 50.570,00 |
| 27.05.2026 | 9,88 | 10,11 | 9,59 | 9,91 | 0,56% | 71.412,00 |
| 26.05.2026 | 9,73 | 9,90 | 9,40 | 9,85 | 2,60% | 46.025,00 |
| 22.05.2026 | 9,74 | 9,80 | 9,38 | 9,60 | -0,62% | 25.562,00 |
| 21.05.2026 | 9,07 | 9,84 | 9,06 | 9,66 | 6,04% | 88.271,00 |
| 20.05.2026 | 8,67 | 9,13 | 8,57 | 9,11 | 5,07% | 28.089,00 |
| 19.05.2026 | 8,85 | 8,99 | 8,67 | 8,67 | -3,34% | 15.128,00 |
| 18.05.2026 | 8,67 | 9,16 | 8,67 | 8,97 | 3,04% | 24.542,00 |
| 15.05.2026 | 8,95 | 9,10 | 8,66 | 8,71 | -4,86% | 23.752,00 |
| 14.05.2026 | 8,99 | 9,34 | 8,59 | 9,15 | 5,05% | 66.589,00 |
| 13.05.2026 | 8,92 | 9,10 | 8,42 | 8,71 | -2,13% | 35.913,00 |
| 12.05.2026 | 9,14 | 9,19 | 8,83 | 8,90 | -3,94% | 28.754,00 |
| 11.05.2026 | 9,28 | 9,56 | 9,10 | 9,27 | -1,12% | 42.541,00 |
| 08.05.2026 | 9,54 | 9,78 | 9,30 | 9,37 | -1,63% | 27.755,00 |
| 07.05.2026 | 9,48 | 9,90 | 9,45 | 9,53 | -0,63% | 30.776,00 |
| 06.05.2026 | 9,71 | 9,80 | 9,42 | 9,59 | -1,29% | 28.031,00 |
| 05.05.2026 | 9,37 | 9,73 | 9,34 | 9,71 | 2,86% | 29.143,00 |
| 04.05.2026 | 9,59 | 9,70 | 9,32 | 9,44 | -1,67% | 27.981,00 |
| 01.05.2026 | 9,49 | 9,63 | 9,33 | 9,60 | 2,24% | 22.033,00 |
| 30.04.2026 | 9,26 | 9,47 | 9,26 | 9,39 | 1,46% | 27.040,00 |
| 29.04.2026 | 9,53 | 9,60 | 9,26 | 9,26 | -3,69% | 23.096,00 |
| 28.04.2026 | 9,47 | 9,77 | 9,46 | 9,61 | 1,48% | 23.475,00 |
| 27.04.2026 | 9,58 | 9,69 | 9,41 | 9,47 | -0,53% | 22.275,00 |
| 24.04.2026 | 9,52 | 9,72 | 9,52 | 9,52 | 0,32% | 24.370,00 |
| 23.04.2026 | 9,25 | 9,84 | 9,19 | 9,49 | 2,71% | 55.270,00 |
| 22.04.2026 | 9,36 | 9,42 | 9,18 | 9,24 | -0,32% | 27.432,00 |
| 21.04.2026 | 9,58 | 9,85 | 9,18 | 9,27 | -3,64% | 40.355,00 |
| 20.04.2026 | 9,51 | 9,64 | 9,32 | 9,62 | -0,10% | 25.013,00 |
| 17.04.2026 | 9,48 | 9,71 | 9,45 | 9,63 | 2,88% | 37.531,00 |
| 16.04.2026 | 9,23 | 9,46 | 9,15 | 9,36 | 0,81% | 35.849,00 |
| 15.04.2026 | 9,48 | 9,53 | 9,19 | 9,29 | -2,26% | 31.767,00 |
| 14.04.2026 | 9,20 | 9,53 | 9,05 | 9,50 | 3,17% | 35.010,00 |
| 13.04.2026 | 9,55 | 9,55 | 9,17 | 9,21 | -3,78% | 24.012,00 |
| 10.04.2026 | 9,50 | 9,75 | 9,40 | 9,57 | -0,62% | 59.488,00 |
| 09.04.2026 | 9,40 | 9,63 | 9,00 | 9,63 | 2,01% | 39.718,00 |
| 08.04.2026 | 9,13 | 9,44 | 8,97 | 9,44 | 7,15% | 33.928,00 |
| 07.04.2026 | 8,77 | 9,00 | 8,73 | 8,81 | -1,01% | 27.558,00 |
| 06.04.2026 | 9,02 | 9,07 | 8,71 | 8,90 | -1,44% | 34.619,00 |
| 02.04.2026 | 9,07 | 9,41 | 8,92 | 9,03 | -1,63% | 54.152,00 |
| 01.04.2026 | 9,09 | 9,30 | 8,97 | 9,18 | -0,76% | 51.078,00 |
| 31.03.2026 | 9,23 | 9,41 | 9,00 | 9,25 | 1,76% | 21.491,00 |
| 30.03.2026 | 9,10 | 9,25 | 8,61 | 9,09 | -0,33% | 35.987,00 |
| 27.03.2026 | 8,93 | 9,16 | 8,83 | 9,12 | 0,88% | 63.055,00 |
| 26.03.2026 | 8,97 | 9,09 | 8,80 | 9,04 | 0,11% | 36.590,00 |
| 25.03.2026 | 8,98 | 9,17 | 8,80 | 9,03 | 1,92% | 33.127,00 |
| 24.03.2026 | 8,32 | 8,93 | 8,32 | 8,86 | 4,60% | 42.846,00 |
| 23.03.2026 | 8,31 | 8,64 | 8,11 | 8,47 | 4,83% | 26.758,00 |
| 20.03.2026 | 8,24 | 8,24 | 7,81 | 8,08 | -0,49% | 59.208,00 |
| 19.03.2026 | 7,97 | 8,12 | 7,84 | 8,12 | -0,06% | 39.943,00 |
| 18.03.2026 | 8,17 | 8,44 | 8,03 | 8,13 | -0,91% | 105.102,00 |
| 17.03.2026 | 8,27 | 8,52 | 8,20 | 8,20 | 0,00% | 39.440,00 |
| 16.03.2026 | 8,02 | 8,28 | 8,01 | 8,20 | 2,56% | 49.498,00 |
| 13.03.2026 | 8,47 | 8,47 | 7,82 | 8,00 | -6,55% | 64.146,00 |
| 12.03.2026 | 8,49 | 8,64 | 7,75 | 8,56 | -1,10% | 88.393,00 |
| 11.03.2026 | 8,72 | 8,80 | 8,64 | 8,65 | -2,26% | 40.238,00 |
| 10.03.2026 | 8,73 | 9,02 | 8,73 | 8,85 | 0,00% | 26.329,00 |
| 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 | 1,45% | 36.550,00 |
| 23.02.2026 | 9,26 | 9,26 | 8,84 | 8,95 | -4,69% | 69.880,00 |
| 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 |