8,875€
-1,11%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 9,50 | 9,78 | 9,38 | 9,63 | 2,12% | 1.606,00 |
| 21.05.2025 | 10,05 | 10,10 | 9,43 | 9,43 | -7,14% | 75,00 |
| 20.05.2025 | 10,55 | 10,65 | 10,05 | 10,15 | -3,79% | - |
| 19.05.2025 | 10,85 | 10,95 | 10,45 | 10,55 | -4,52% | 87,00 |
| 16.05.2025 | 10,75 | 11,25 | 10,65 | 11,05 | 3,76% | 930,00 |
| 15.05.2025 | 10,65 | 10,75 | 10,35 | 10,65 | 0,00% | 318,00 |
| 14.05.2025 | 9,88 | 10,95 | 9,63 | 10,65 | -6,17% | 4.562,00 |
| 13.05.2025 | 10,85 | 11,45 | 10,75 | 11,35 | 3,65% | 170,00 |
| 12.05.2025 | 9,98 | 11,75 | 9,98 | 10,95 | 10,33% | 4.945,00 |
| 09.05.2025 | 10,05 | 10,15 | 9,88 | 9,93 | -2,22% | - |
| 08.05.2025 | 9,98 | 10,35 | 9,90 | 10,15 | 2,78% | - |
| 07.05.2025 | 9,80 | 9,93 | 9,73 | 9,88 | 1,54% | - |
| 06.05.2025 | 9,80 | 9,88 | 9,58 | 9,73 | -1,02% | - |
| 05.05.2025 | 9,75 | 10,05 | 9,65 | 9,83 | 0,00% | - |
| 02.05.2025 | 9,43 | 9,93 | 9,40 | 9,83 | 5,93% | - |
| 30.04.2025 | 9,38 | 9,53 | 9,03 | 9,28 | -2,11% | 1.640,00 |
| 29.04.2025 | 9,70 | 9,75 | 9,28 | 9,48 | -2,07% | - |
| 28.04.2025 | 9,80 | 9,93 | 9,48 | 9,68 | -1,53% | 2.863,00 |
| 25.04.2025 | 9,93 | 10,10 | 9,68 | 9,83 | 0,00% | 2.530,00 |
| 24.04.2025 | 9,63 | 9,93 | 9,55 | 9,83 | 1,55% | - |
| 23.04.2025 | 10,05 | 10,25 | 9,58 | 9,68 | 0,00% | - |
| 22.04.2025 | 9,30 | 9,78 | 9,30 | 9,68 | 1,57% | 288,00 |
| 17.04.2025 | 9,13 | 9,53 | 8,90 | 9,53 | 5,54% | - |
| 16.04.2025 | 9,03 | 9,28 | 8,83 | 9,03 | -1,63% | - |
| 15.04.2025 | 9,35 | 9,58 | 9,08 | 9,18 | -2,65% | 173,00 |
| 14.04.2025 | 9,38 | 9,73 | 9,13 | 9,43 | 0,53% | - |
| 11.04.2025 | 9,45 | 9,50 | 8,93 | 9,38 | -2,34% | 350,00 |
| 10.04.2025 | 10,25 | 10,35 | 9,23 | 9,60 | -7,25% | 1.316,00 |
| 09.04.2025 | 8,53 | 10,65 | 8,45 | 10,35 | 17,95% | 1.570,00 |
| 08.04.2025 | 9,60 | 9,98 | 8,63 | 8,78 | -7,39% | 1.720,00 |
| 07.04.2025 | 9,68 | 10,05 | 9,03 | 9,48 | -5,01% | 3.427,00 |
| 04.04.2025 | 9,40 | 10,35 | 8,88 | 9,98 | 5,28% | 3.583,00 |
| 03.04.2025 | 10,85 | 10,85 | 9,18 | 9,48 | -18,67% | 1.065,00 |
| 02.04.2025 | 11,35 | 11,75 | 11,15 | 11,65 | 3,56% | - |
| 01.04.2025 | 10,75 | 11,35 | 10,65 | 11,25 | 4,65% | - |
| 31.03.2025 | 10,55 | 10,85 | 10,15 | 10,75 | 1,90% | 1.769,00 |
| 28.03.2025 | 11,05 | 11,05 | 10,45 | 10,55 | -4,52% | - |
| 27.03.2025 | 11,15 | 11,25 | 10,90 | 11,05 | -0,90% | - |
| 26.03.2025 | 11,35 | 11,45 | 10,95 | 11,15 | -1,76% | 300,00 |
| 25.03.2025 | 11,75 | 12,05 | 11,35 | 11,35 | -3,40% | 1.287,00 |
| 24.03.2025 | 11,35 | 11,85 | 11,25 | 11,75 | 4,44% | 1.808,00 |
| 21.03.2025 | 10,85 | 11,35 | 10,65 | 11,25 | 3,69% | 919,00 |
| 20.03.2025 | 10,95 | 11,45 | 10,85 | 10,85 | -0,91% | 920,00 |
| 19.03.2025 | 11,05 | 11,15 | 10,85 | 10,95 | -0,90% | - |
| 18.03.2025 | 11,05 | 11,15 | 10,85 | 11,05 | 0,00% | 501,00 |
| 17.03.2025 | 10,15 | 11,15 | 10,05 | 11,05 | 8,87% | 570,00 |
| 14.03.2025 | 10,15 | 10,35 | 9,88 | 10,15 | 0,00% | - |
| 13.03.2025 | 9,18 | 10,85 | 9,18 | 10,15 | 2,01% | 2.125,00 |
| 12.03.2025 | 10,65 | 11,15 | 9,88 | 9,95 | -5,69% | 1.545,00 |
| 11.03.2025 | 11,25 | 11,30 | 10,35 | 10,55 | -5,38% | - |
| 10.03.2025 | 11,85 | 11,85 | 11,15 | 11,15 | -5,91% | - |
| 07.03.2025 | 11,45 | 11,85 | 11,25 | 11,85 | 3,49% | 100,00 |
| 06.03.2025 | 11,25 | 11,45 | 10,95 | 11,45 | 2,69% | 10,00 |
| 05.03.2025 | 11,35 | 11,50 | 10,80 | 11,15 | -1,76% | 1.754,00 |
| 04.03.2025 | 11,75 | 11,75 | 11,25 | 11,35 | -2,58% | - |
| 03.03.2025 | 12,55 | 12,75 | 11,65 | 11,65 | -7,17% | 224,00 |
| 28.02.2025 | 12,55 | 12,85 | 12,35 | 12,55 | 0,00% | - |
| 27.02.2025 | 12,95 | 12,95 | 12,55 | 12,55 | -2,33% | - |
| 26.02.2025 | 12,75 | 13,05 | 12,55 | 12,85 | 1,58% | - |
| 25.02.2025 | 13,25 | 13,45 | 12,65 | 12,65 | -4,53% | 563,00 |
| 24.02.2025 | 13,15 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 21.02.2025 | 13,75 | 13,95 | 13,05 | 13,15 | -4,36% | 144,00 |
| 20.02.2025 | 13,85 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 19.02.2025 | 14,05 | 14,20 | 13,75 | 13,85 | -2,12% | 144,00 |
| 18.02.2025 | 13,75 | 14,25 | 13,70 | 14,15 | 2,91% | 9,00 |
| 17.02.2025 | 13,75 | 13,80 | 13,65 | 13,75 | 0,73% | 6,00 |
| 14.02.2025 | 13,75 | 13,75 | 13,40 | 13,65 | -0,73% | 1.000,00 |
| 13.02.2025 | 13,65 | 13,90 | 13,55 | 13,75 | 0,00% | - |
| 12.02.2025 | 13,95 | 14,05 | 13,65 | 13,75 | -1,43% | 761,00 |
| 11.02.2025 | 14,45 | 14,50 | 13,95 | 13,95 | -3,46% | - |
| 10.02.2025 | 15,15 | 15,25 | 14,45 | 14,45 | -4,62% | - |
| 07.02.2025 | 15,45 | 15,55 | 14,95 | 15,15 | -1,94% | - |
| 06.02.2025 | 15,25 | 15,65 | 15,25 | 15,45 | 1,31% | - |
| 05.02.2025 | 15,15 | 15,25 | 14,65 | 15,25 | 0,66% | 12.359,00 |
| 04.02.2025 | 15,05 | 15,35 | 14,95 | 15,15 | 0,00% | - |
| 03.02.2025 | 15,55 | 15,65 | 14,95 | 15,15 | -3,19% | 1.246,00 |
| 31.01.2025 | 15,95 | 16,05 | 15,45 | 15,65 | -1,26% | 1.121,00 |
| 30.01.2025 | 15,75 | 16,05 | 15,65 | 15,85 | 0,63% | - |
| 29.01.2025 | 15,95 | 16,05 | 15,75 | 15,75 | -1,87% | - |
| 28.01.2025 | 16,05 | 16,35 | 15,90 | 16,05 | 0,00% | 509,00 |
| 27.01.2025 | 16,35 | 16,55 | 15,95 | 16,05 | -3,02% | 1.597,00 |
| 24.01.2025 | 16,55 | 16,75 | 16,40 | 16,55 | -0,60% | - |
| 23.01.2025 | 16,45 | 16,65 | 16,35 | 16,65 | 1,83% | - |
| 22.01.2025 | 16,45 | 16,85 | 16,25 | 16,35 | -1,21% | - |
| 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 |