16,450€
-0,60%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,45 | 16,50 | 16,45 | 16,45 | -0,60% | - |
| 21.01.2025 | 15,45 | 16,65 | 15,45 | 16,55 | 7,12% | 640,00 |
| 20.01.2025 | 15,55 | 15,60 | 15,40 | 15,45 | -1,28% | - |
| 17.01.2025 | 15,15 | 15,75 | 15,15 | 15,65 | 3,30% | - |
| 16.01.2025 | 15,65 | 15,75 | 15,15 | 15,15 | -3,19% | - |
| 15.01.2025 | 15,45 | 15,95 | 15,35 | 15,65 | 1,29% | 903,00 |
| 14.01.2025 | 15,15 | 15,45 | 15,05 | 15,45 | 1,31% | 840,00 |
| 13.01.2025 | 15,85 | 16,85 | 15,05 | 15,25 | -3,79% | - |
| 10.01.2025 | 15,95 | 16,05 | 15,45 | 15,85 | -1,25% | 51,00 |
| 09.01.2025 | 16,05 | 16,05 | 15,95 | 16,05 | 0,63% | - |
| 08.01.2025 | 16,15 | 16,25 | 15,65 | 15,95 | -1,24% | 848,00 |
| 07.01.2025 | 16,50 | 16,75 | 16,05 | 16,15 | -2,42% | 831,00 |
| 06.01.2025 | 16,65 | 16,75 | 16,45 | 16,55 | -0,60% | 831,00 |
| 03.01.2025 | 16,65 | 16,75 | 16,45 | 16,65 | 0,00% | - |
| 02.01.2025 | 16,15 | 16,75 | 16,05 | 16,65 | 6,39% | - |
| 30.12.2024 | 15,75 | 15,80 | 15,65 | 15,65 | -1,26% | 5,00 |
| 27.12.2024 | 15,85 | 16,15 | 15,75 | 15,85 | -1,86% | - |
| 23.12.2024 | 16,15 | 16,25 | 15,95 | 16,15 | 1,25% | 338,00 |
| 20.12.2024 | 15,75 | 16,25 | 15,45 | 15,95 | 0,63% | - |
| 19.12.2024 | 15,85 | 15,95 | 15,65 | 15,85 | 0,00% | 699,00 |
| 18.12.2024 | 16,35 | 16,55 | 15,75 | 15,85 | -3,06% | - |
| 17.12.2024 | 16,35 | 16,35 | 15,95 | 16,35 | 0,62% | 1,00 |
| 16.12.2024 | 16,35 | 16,85 | 16,25 | 16,25 | -0,61% | 16,00 |
| 13.12.2024 | 16,55 | 16,75 | 16,25 | 16,35 | -1,21% | - |
| 12.12.2024 | 16,75 | 17,05 | 16,55 | 16,55 | -1,78% | - |
| 11.12.2024 | 16,85 | 17,15 | 16,65 | 16,85 | 0,00% | - |
| 10.12.2024 | 16,85 | 17,15 | 16,45 | 16,85 | 0,00% | 527,00 |
| 09.12.2024 | 17,05 | 17,35 | 16,85 | 16,85 | -0,59% | - |
| 06.12.2024 | 16,55 | 17,45 | 16,50 | 16,95 | 2,42% | 608,00 |
| 05.12.2024 | 17,15 | 17,20 | 16,05 | 16,55 | -14,91% | - |
| 04.12.2024 | 19,05 | 19,45 | 18,85 | 19,45 | 2,64% | 1.000,00 |
| 03.12.2024 | 18,95 | 19,15 | 18,55 | 18,95 | 0,00% | 29,00 |
| 02.12.2024 | 18,45 | 19,55 | 18,35 | 18,95 | 2,71% | - |
| 29.11.2024 | 17,55 | 18,45 | 17,55 | 18,45 | 4,24% | 1.324,00 |
| 28.11.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,28% | - |
| 27.11.2024 | 17,10 | 17,65 | 17,00 | 17,65 | 3,52% | 100,00 |
| 26.11.2024 | 17,80 | 17,90 | 17,05 | 17,05 | -3,94% | 292,00 |
| 25.11.2024 | 16,90 | 18,25 | 16,90 | 17,75 | 4,72% | 45,00 |
| 22.11.2024 | 16,60 | 17,45 | 16,60 | 16,95 | 3,04% | - |
| 21.11.2024 | 16,40 | 16,60 | 16,05 | 16,45 | 0,00% | - |
| 20.11.2024 | 16,50 | 16,70 | 16,25 | 16,45 | -0,60% | - |
| 19.11.2024 | 16,90 | 16,90 | 16,25 | 16,55 | -1,78% | - |
| 18.11.2024 | 17,50 | 17,70 | 16,75 | 16,85 | -3,44% | 1,00 |
| 15.11.2024 | 17,20 | 17,75 | 17,10 | 17,45 | 1,16% | 5,00 |
| 14.11.2024 | 17,35 | 17,55 | 17,15 | 17,25 | 0,00% | - |
| 13.11.2024 | 16,90 | 17,65 | 16,80 | 17,25 | 2,37% | - |
| 12.11.2024 | 17,10 | 17,15 | 16,85 | 16,85 | -1,17% | - |
| 11.11.2024 | 17,50 | 17,80 | 16,85 | 17,05 | -2,29% | - |
| 08.11.2024 | 17,75 | 17,90 | 17,15 | 17,45 | -1,69% | - |
| 07.11.2024 | 17,80 | 18,05 | 17,65 | 17,75 | 0,00% | - |
| 06.11.2024 | 18,10 | 18,65 | 17,45 | 17,75 | 1,72% | - |
| 05.11.2024 | 17,60 | 17,70 | 17,25 | 17,45 | -0,57% | - |
| 04.11.2024 | 17,90 | 18,10 | 17,55 | 17,55 | -2,23% | 1.018,00 |
| 01.11.2024 | 18,10 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 31.10.2024 | 18,30 | 18,55 | 18,05 | 18,05 | -1,63% | 350,00 |
| 30.10.2024 | 18,50 | 18,95 | 18,35 | 18,35 | -1,08% | - |
| 29.10.2024 | 18,70 | 18,95 | 18,55 | 18,55 | -1,07% | 51,00 |
| 28.10.2024 | 18,50 | 18,95 | 18,40 | 18,75 | 2,18% | - |
| 25.10.2024 | 18,20 | 18,65 | 18,15 | 18,35 | 1,10% | - |
| 24.10.2024 | 18,10 | 18,55 | 18,05 | 18,15 | 0,55% | - |
| 23.10.2024 | 18,20 | 18,40 | 18,05 | 18,05 | -1,63% | 100,00 |
| 22.10.2024 | 19,00 | 19,00 | 18,25 | 18,35 | -3,67% | - |
| 21.10.2024 | 19,50 | 19,60 | 18,85 | 19,05 | -2,56% | 26,00 |
| 18.10.2024 | 19,80 | 19,95 | 19,55 | 19,55 | -1,51% | - |
| 17.10.2024 | 19,70 | 20,10 | 19,65 | 19,85 | 0,51% | - |
| 16.10.2024 | 19,30 | 19,95 | 19,30 | 19,75 | 1,54% | - |
| 15.10.2024 | 19,00 | 19,95 | 18,90 | 19,45 | 2,10% | 104,00 |
| 14.10.2024 | 18,80 | 19,05 | 18,45 | 19,05 | 1,06% | - |
| 11.10.2024 | 18,50 | 18,85 | 18,40 | 18,85 | 1,07% | 120,00 |
| 10.10.2024 | 18,80 | 18,90 | 18,45 | 18,65 | -1,06% | - |
| 09.10.2024 | 19,20 | 19,35 | 18,45 | 18,85 | -2,08% | - |
| 08.10.2024 | 19,10 | 19,65 | 19,00 | 19,25 | 1,05% | - |
| 07.10.2024 | 20,10 | 20,10 | 18,85 | 19,05 | -5,22% | - |
| 04.10.2024 | 19,60 | 20,30 | 19,60 | 20,10 | 2,29% | - |
| 03.10.2024 | 20,10 | 20,10 | 19,45 | 19,65 | -1,50% | - |
| 02.10.2024 | 19,70 | 20,10 | 19,65 | 19,95 | 1,01% | - |
| 01.10.2024 | 20,10 | 20,30 | 19,45 | 19,75 | -1,74% | - |
| 30.09.2024 | 19,70 | 20,30 | 19,20 | 20,10 | 2,29% | 75,00 |
| 27.09.2024 | 18,90 | 19,85 | 18,80 | 19,65 | 4,80% | - |
| 26.09.2024 | 18,60 | 19,15 | 18,60 | 18,75 | 0,54% | - |
| 25.09.2024 | 18,20 | 18,75 | 17,95 | 18,65 | 1,63% | - |
| 24.09.2024 | 18,20 | 18,45 | 18,10 | 18,35 | 0,55% | - |
| 23.09.2024 | 18,30 | 18,40 | 17,85 | 18,25 | 0,00% | - |
| 20.09.2024 | 17,90 | 18,35 | 17,85 | 18,25 | 1,67% | - |
| 19.09.2024 | 18,00 | 18,35 | 17,75 | 17,95 | 0,00% | 752,00 |
| 18.09.2024 | 17,50 | 18,25 | 17,40 | 17,95 | 2,87% | 709,00 |
| 17.09.2024 | 17,40 | 17,75 | 17,30 | 17,45 | 0,00% | 1,00 |
| 16.09.2024 | 17,80 | 18,15 | 17,35 | 17,45 | -2,24% | 5,00 |
| 13.09.2024 | 17,40 | 17,95 | 17,40 | 17,85 | 2,29% | - |
| 12.09.2024 | 17,40 | 17,65 | 17,25 | 17,45 | 0,58% | - |
| 11.09.2024 | 17,20 | 17,45 | 17,05 | 17,35 | 0,58% | - |
| 10.09.2024 | 17,20 | 17,40 | 17,05 | 17,25 | 0,58% | - |
| 09.09.2024 | 17,10 | 17,45 | 16,85 | 17,15 | 0,59% | 587,00 |
| 06.09.2024 | 17,30 | 17,40 | 17,05 | 17,05 | -1,73% | - |
| 05.09.2024 | 18,20 | 18,25 | 17,25 | 17,35 | -4,41% | 276,00 |
| 04.09.2024 | 17,60 | 18,25 | 17,55 | 18,15 | 2,83% | - |
| 03.09.2024 | 18,60 | 18,60 | 17,55 | 17,65 | -5,11% | - |
| 02.09.2024 | 18,60 | 18,60 | 18,50 | 18,60 | 0,27% | - |
| 30.08.2024 | 18,80 | 18,95 | 18,15 | 18,55 | -1,07% | 256,00 |
| 29.08.2024 | 19,55 | 19,85 | 17,45 | 18,75 | -4,09% | 51,00 |