13,250€
8,16%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 12,40 | 13,20 | 12,25 | 13,05 | 6,53% | 3.067,00 |
| 10.10.2025 | 12,95 | 13,05 | 12,25 | 12,25 | -6,84% | 4.436,00 |
| 09.10.2025 | 13,45 | 13,60 | 13,05 | 13,15 | -1,50% | 471,00 |
| 08.10.2025 | 13,50 | 13,65 | 12,95 | 13,35 | 0,75% | 26.301,00 |
| 07.10.2025 | 13,45 | 13,80 | 13,10 | 13,25 | -2,21% | 17.529,00 |
| 06.10.2025 | 14,45 | 14,75 | 13,55 | 13,55 | -7,19% | 5.115,00 |
| 03.10.2025 | 14,55 | 14,70 | 14,50 | 14,60 | -0,34% | 718,00 |
| 02.10.2025 | 14,45 | 14,65 | 14,25 | 14,65 | 0,34% | 914,00 |
| 01.10.2025 | 14,45 | 14,75 | 14,35 | 14,60 | 2,46% | 2.716,00 |
| 30.09.2025 | 14,75 | 14,85 | 14,25 | 14,25 | -2,73% | 547,00 |
| 29.09.2025 | 15,40 | 15,65 | 14,60 | 14,65 | -3,93% | 5.790,00 |
| 26.09.2025 | 15,25 | 15,70 | 15,15 | 15,25 | 2,01% | 7.042,00 |
| 25.09.2025 | 15,30 | 15,30 | 14,95 | 14,95 | -1,97% | 1.339,00 |
| 24.09.2025 | 15,35 | 15,45 | 15,15 | 15,25 | 0,66% | 8.299,00 |
| 23.09.2025 | 15,30 | 15,75 | 15,05 | 15,15 | -1,30% | 2.023,00 |
| 22.09.2025 | 16,05 | 16,10 | 15,20 | 15,35 | -3,76% | 10.784,00 |
| 19.09.2025 | 16,75 | 16,85 | 15,95 | 15,95 | -3,63% | 580,00 |
| 18.09.2025 | 17,10 | 17,15 | 16,45 | 16,55 | -1,19% | 5,00 |
| 17.09.2025 | 16,90 | 17,15 | 16,75 | 16,75 | -0,59% | 2.865,00 |
| 16.09.2025 | 16,55 | 16,95 | 16,35 | 16,85 | 1,20% | 4.227,00 |
| 15.09.2025 | 15,70 | 16,95 | 15,25 | 16,65 | 5,05% | 3.559,00 |
| 12.09.2025 | 16,70 | 16,80 | 15,70 | 15,85 | -2,46% | 1.907,00 |
| 10.09.2025 | 15,10 | 16,45 | 15,05 | 16,25 | 7,26% | 16.074,00 |
| 09.09.2025 | 15,55 | 15,65 | 15,05 | 15,15 | -5,61% | 501,00 |
| 05.09.2025 | 16,10 | 16,20 | 15,25 | 16,05 | -0,62% | 20.789,00 |
| 04.09.2025 | 14,45 | 16,15 | 14,30 | 16,15 | 38,03% | 87.958,00 |
| 03.09.2025 | 11,50 | 12,00 | 11,40 | 11,70 | 1,30% | 13.298,00 |
| 02.09.2025 | 11,25 | 11,55 | 10,85 | 11,55 | 2,67% | 10.815,00 |
| 01.09.2025 | 11,25 | 11,40 | 11,20 | 11,25 | 1,81% | 8.523,00 |
| 29.08.2025 | 11,20 | 11,45 | 10,95 | 11,05 | -1,78% | 3.956,00 |
| 28.08.2025 | 11,40 | 11,65 | 11,00 | 11,25 | -0,88% | 22.724,00 |
| 27.08.2025 | 10,55 | 11,55 | 10,50 | 11,35 | 8,61% | 12.267,00 |
| 26.08.2025 | 10,75 | 10,75 | 10,45 | 10,45 | -2,79% | 1.251,00 |
| 25.08.2025 | 10,95 | 11,05 | 10,40 | 10,75 | -1,83% | 7.039,00 |
| 22.08.2025 | 10,50 | 11,05 | 10,45 | 10,95 | 3,79% | 5.005,00 |
| 21.08.2025 | 10,55 | 10,65 | 10,35 | 10,55 | 0,00% | 2.028,00 |
| 20.08.2025 | 10,75 | 10,85 | 10,55 | 10,55 | -2,76% | 2.641,00 |
| 19.08.2025 | 11,10 | 11,35 | 10,65 | 10,85 | -0,91% | 6.800,00 |
| 18.08.2025 | 11,20 | 11,25 | 10,95 | 10,95 | -1,79% | 3.144,00 |
| 15.08.2025 | 10,95 | 11,25 | 10,75 | 11,15 | 2,76% | 2.190,00 |
| 14.08.2025 | 11,45 | 11,60 | 10,75 | 10,85 | -6,06% | 9.298,00 |
| 13.08.2025 | 10,75 | 11,55 | 10,65 | 11,55 | 7,44% | 6.527,00 |
| 12.08.2025 | 10,85 | 10,95 | 10,45 | 10,75 | 0,00% | 20.795,00 |
| 11.08.2025 | 10,70 | 11,05 | 10,40 | 10,75 | 0,94% | 10.547,00 |
| 08.08.2025 | 10,95 | 11,10 | 10,35 | 10,65 | -1,84% | 12.779,00 |
| 07.08.2025 | 11,10 | 11,20 | 10,65 | 10,85 | -0,91% | 18.405,00 |
| 06.08.2025 | 10,50 | 11,15 | 10,35 | 10,95 | 5,80% | 20.384,00 |
| 05.08.2025 | 12,25 | 12,30 | 10,35 | 10,35 | -10,39% | 95.421,00 |
| 04.08.2025 | 9,65 | 11,60 | 9,55 | 11,55 | 24,53% | 55.749,00 |
| 01.08.2025 | 9,53 | 9,55 | 8,93 | 9,28 | -2,11% | 14.560,00 |
| 31.07.2025 | 10,10 | 10,20 | 9,45 | 9,48 | -3,56% | 39.097,00 |
| 30.07.2025 | 10,05 | 10,30 | 9,73 | 9,83 | -1,50% | 11.083,00 |
| 29.07.2025 | 10,55 | 10,60 | 9,93 | 9,98 | -4,55% | 35.258,00 |
| 28.07.2025 | 10,60 | 10,60 | 9,98 | 10,45 | 3,98% | 38.125,00 |
| 25.07.2025 | 9,83 | 10,25 | 9,70 | 10,05 | 4,42% | 17.818,00 |
| 24.07.2025 | 11,60 | 11,60 | 9,45 | 9,63 | 4,90% | 61.309,00 |
| 23.07.2025 | 8,75 | 9,28 | 8,73 | 9,18 | 5,76% | 4.690,00 |
| 22.07.2025 | 8,48 | 8,78 | 8,48 | 8,68 | 1,76% | - |
| 21.07.2025 | 8,55 | 8,73 | 8,43 | 8,53 | -0,58% | - |
| 18.07.2025 | 8,68 | 8,73 | 8,48 | 8,58 | -1,15% | - |
| 17.07.2025 | 8,45 | 8,68 | 8,33 | 8,68 | 2,97% | 600,00 |
| 16.07.2025 | 8,63 | 8,83 | 8,28 | 8,43 | -2,60% | - |
| 15.07.2025 | 8,70 | 8,98 | 8,63 | 8,65 | -0,86% | 3.486,00 |
| 14.07.2025 | 8,45 | 8,73 | 8,40 | 8,73 | 2,35% | 250,00 |
| 11.07.2025 | 8,53 | 8,58 | 8,18 | 8,53 | -1,73% | 772,00 |
| 10.07.2025 | 8,53 | 8,88 | 8,53 | 8,68 | 1,17% | 117,00 |
| 09.07.2025 | 8,55 | 8,63 | 8,43 | 8,58 | 0,59% | - |
| 08.07.2025 | 8,45 | 8,68 | 8,28 | 8,53 | 0,59% | 2.290,00 |
| 07.07.2025 | 8,73 | 8,83 | 8,43 | 8,48 | -1,74% | 3.452,00 |
| 04.07.2025 | 8,63 | 8,68 | 8,63 | 8,63 | -1,71% | - |
| 03.07.2025 | 8,75 | 8,93 | 8,63 | 8,78 | 0,57% | 1.150,00 |
| 02.07.2025 | 8,85 | 8,85 | 8,48 | 8,73 | 1,16% | 1.143,00 |
| 01.07.2025 | 8,20 | 8,98 | 8,13 | 8,63 | 5,50% | 30,00 |
| 30.06.2025 | 8,48 | 8,53 | 8,13 | 8,18 | -2,97% | - |
| 27.06.2025 | 8,33 | 8,53 | 8,23 | 8,43 | 3,06% | - |
| 26.06.2025 | 8,30 | 8,40 | 8,13 | 8,18 | -1,80% | - |
| 25.06.2025 | 8,40 | 8,53 | 8,23 | 8,33 | -1,19% | - |
| 24.06.2025 | 8,43 | 8,58 | 8,38 | 8,43 | 0,60% | 300,00 |
| 23.06.2025 | 8,43 | 8,53 | 8,23 | 8,38 | -1,18% | - |
| 20.06.2025 | 8,33 | 8,48 | 8,28 | 8,48 | 2,42% | - |
| 19.06.2025 | 8,35 | 8,35 | 8,28 | 8,28 | -1,19% | - |
| 18.06.2025 | 8,53 | 8,58 | 8,33 | 8,38 | -1,76% | 1.000,00 |
| 17.06.2025 | 8,38 | 8,63 | 8,28 | 8,53 | 1,79% | 158,00 |
| 16.06.2025 | 8,13 | 8,48 | 8,13 | 8,38 | 3,72% | 1.607,00 |
| 13.06.2025 | 8,60 | 8,70 | 8,03 | 8,08 | -6,92% | 1.005,00 |
| 12.06.2025 | 8,80 | 8,85 | 8,53 | 8,68 | -1,70% | 1.300,00 |
| 11.06.2025 | 9,10 | 9,23 | 8,78 | 8,83 | -2,75% | 50,00 |
| 10.06.2025 | 9,05 | 9,23 | 8,98 | 9,08 | 0,00% | 585,00 |
| 09.06.2025 | 8,95 | 9,38 | 8,93 | 9,08 | 2,25% | 372,00 |
| 06.06.2025 | 8,88 | 9,03 | 8,85 | 8,88 | 0,00% | - |
| 05.06.2025 | 9,00 | 9,10 | 8,78 | 8,88 | -1,11% | 22,00 |
| 04.06.2025 | 9,20 | 9,23 | 8,93 | 8,98 | -1,10% | 310,00 |
| 03.06.2025 | 9,05 | 9,28 | 8,98 | 9,08 | -0,55% | 90,00 |
| 02.06.2025 | 9,60 | 9,60 | 9,08 | 9,13 | -5,19% | 2,00 |
| 30.05.2025 | 9,18 | 9,98 | 8,68 | 9,63 | -1,53% | 640,00 |
| 29.05.2025 | 10,15 | 10,35 | 9,73 | 9,78 | -0,51% | 2.594,00 |
| 28.05.2025 | 9,80 | 10,25 | 9,75 | 9,83 | 0,51% | 990,00 |
| 27.05.2025 | 9,53 | 9,98 | 9,53 | 9,78 | 2,62% | 566,00 |
| 26.05.2025 | 9,45 | 9,55 | 9,45 | 9,53 | 1,60% | - |
| 23.05.2025 | 9,63 | 9,65 | 9,23 | 9,38 | -2,60% | - |