20,100€
2,81%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,70 | 20,10 | 19,55 | 20,10 | 2,81% | - |
| 25.07.2024 | 19,30 | 19,95 | 18,85 | 19,55 | 1,56% | - |
| 24.07.2024 | 19,80 | 19,90 | 19,15 | 19,25 | -3,02% | - |
| 23.07.2024 | 19,10 | 20,10 | 18,95 | 19,85 | 4,20% | - |
| 22.07.2024 | 18,20 | 19,05 | 18,20 | 19,05 | 4,96% | - |
| 19.07.2024 | 18,30 | 18,35 | 17,85 | 18,15 | -0,55% | - |
| 18.07.2024 | 18,80 | 18,95 | 18,15 | 18,25 | -2,67% | - |
| 17.07.2024 | 19,60 | 19,65 | 18,65 | 18,75 | -4,58% | - |
| 16.07.2024 | 18,80 | 19,65 | 18,70 | 19,65 | 4,80% | - |
| 15.07.2024 | 19,50 | 19,65 | 18,75 | 18,75 | -3,10% | 504,00 |
| 12.07.2024 | 19,40 | 19,70 | 19,25 | 19,35 | -0,51% | 512,00 |
| 11.07.2024 | 18,60 | 19,55 | 18,50 | 19,45 | 4,85% | - |
| 10.07.2024 | 18,60 | 18,80 | 18,45 | 18,55 | -0,54% | - |
| 09.07.2024 | 18,40 | 18,95 | 18,20 | 18,65 | 2,19% | - |
| 08.07.2024 | 17,70 | 18,35 | 17,70 | 18,25 | 3,40% | - |
| 05.07.2024 | 17,80 | 17,95 | 17,65 | 17,65 | -0,84% | - |
| 04.07.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -0,28% | - |
| 03.07.2024 | 18,00 | 18,15 | 17,85 | 17,85 | -1,11% | 43,00 |
| 02.07.2024 | 18,10 | 18,25 | 17,90 | 18,05 | 0,00% | - |
| 01.07.2024 | 18,60 | 18,75 | 18,05 | 18,05 | -2,70% | - |
| 28.06.2024 | 18,50 | 18,85 | 18,35 | 18,55 | -1,07% | 130,00 |
| 27.06.2024 | 19,00 | 19,10 | 18,55 | 18,75 | -2,60% | 524,00 |
| 26.06.2024 | 19,30 | 19,50 | 19,05 | 19,25 | 0,00% | - |
| 25.06.2024 | 19,30 | 19,75 | 19,20 | 19,25 | 0,00% | 95,00 |
| 24.06.2024 | 18,90 | 19,25 | 18,75 | 19,25 | 1,58% | - |
| 21.06.2024 | 18,50 | 19,05 | 18,40 | 18,95 | 2,71% | - |
| 20.06.2024 | 19,20 | 19,40 | 18,15 | 18,45 | -3,91% | 300,00 |
| 19.06.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,78% | - |
| 18.06.2024 | 19,50 | 19,65 | 19,30 | 19,35 | 0,00% | 986,00 |
| 17.06.2024 | 19,20 | 19,55 | 18,90 | 19,35 | 1,04% | 404,00 |
| 14.06.2024 | 19,50 | 19,55 | 19,05 | 19,15 | -1,54% | 1.655,00 |
| 13.06.2024 | 19,30 | 19,55 | 19,25 | 19,45 | 0,52% | - |
| 12.06.2024 | 19,40 | 20,10 | 19,30 | 19,35 | 0,00% | - |
| 11.06.2024 | 19,20 | 19,75 | 19,20 | 19,35 | 0,52% | 400,00 |
| 10.06.2024 | 19,90 | 19,90 | 19,25 | 19,25 | -3,02% | - |
| 07.06.2024 | 19,80 | 20,10 | 19,55 | 19,85 | 0,00% | - |
| 06.06.2024 | 19,90 | 20,10 | 19,45 | 19,85 | -1,24% | - |
| 05.06.2024 | 19,90 | 20,30 | 19,75 | 20,10 | 0,75% | - |
| 04.06.2024 | 20,30 | 20,50 | 19,85 | 19,95 | -1,72% | - |
| 03.06.2024 | 20,30 | 20,90 | 20,10 | 20,30 | 0,00% | 1.721,00 |
| 31.05.2024 | 20,50 | 20,70 | 19,95 | 20,30 | -0,98% | - |
| 30.05.2024 | 20,10 | 21,50 | 18,80 | 20,50 | -7,24% | 882,00 |
| 29.05.2024 | 22,10 | 22,30 | 21,50 | 22,10 | 0,00% | 53,00 |
| 28.05.2024 | 21,30 | 22,10 | 21,30 | 22,10 | 3,76% | 6,00 |
| 27.05.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 24.05.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 1,90% | 930,00 |
| 23.05.2024 | 20,90 | 21,50 | 20,70 | 21,10 | 0,96% | 100,00 |
| 22.05.2024 | 21,90 | 22,10 | 20,70 | 20,90 | -3,69% | - |
| 21.05.2024 | 21,70 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 20.05.2024 | 21,70 | 21,90 | 21,50 | 21,90 | 1,86% | 42,00 |
| 17.05.2024 | 21,70 | 22,10 | 21,50 | 21,50 | -0,92% | - |
| 16.05.2024 | 22,30 | 22,30 | 21,50 | 21,70 | -2,69% | 1,00 |
| 15.05.2024 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | 504,00 |
| 14.05.2024 | 22,50 | 23,10 | 22,30 | 22,70 | 0,89% | 420,00 |
| 13.05.2024 | 22,70 | 23,30 | 22,50 | 22,50 | -0,88% | - |
| 10.05.2024 | 22,90 | 23,30 | 22,50 | 22,70 | -0,87% | 2.000,00 |
| 09.05.2024 | 22,30 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 08.05.2024 | 22,50 | 22,70 | 22,10 | 22,30 | -0,89% | 200,00 |
| 07.05.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 06.05.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 03.05.2024 | 22,90 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 02.05.2024 | 22,10 | 22,90 | 22,10 | 22,70 | -0,87% | - |
| 30.04.2024 | 23,10 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 29.04.2024 | 22,90 | 23,50 | 22,70 | 23,30 | 1,75% | 19,00 |
| 26.04.2024 | 21,50 | 22,90 | 21,30 | 22,90 | 6,51% | - |
| 25.04.2024 | 21,10 | 21,50 | 20,70 | 21,50 | 1,90% | - |
| 24.04.2024 | 21,70 | 21,70 | 21,10 | 21,10 | -2,76% | - |
| 23.04.2024 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 22.04.2024 | 21,10 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 19.04.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 18.04.2024 | 20,90 | 21,50 | 20,80 | 21,10 | 0,00% | 1,00 |
| 17.04.2024 | 21,10 | 21,50 | 20,70 | 21,10 | 0,00% | 1.611,00 |
| 16.04.2024 | 21,30 | 21,50 | 20,70 | 21,10 | -0,94% | - |
| 15.04.2024 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | 4,00 |
| 12.04.2024 | 22,10 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 11.04.2024 | 21,70 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 10.04.2024 | 22,70 | 22,70 | 21,90 | 21,90 | -2,67% | 448,00 |
| 09.04.2024 | 22,50 | 23,70 | 22,10 | 22,50 | 0,00% | 100,00 |
| 08.04.2024 | 22,50 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 05.04.2024 | 22,50 | 22,70 | 22,00 | 22,70 | 0,89% | 2.440,00 |
| 04.04.2024 | 23,10 | 23,30 | 22,30 | 22,50 | -3,43% | - |
| 03.04.2024 | 23,70 | 24,10 | 23,10 | 23,30 | -2,51% | 40,00 |
| 02.04.2024 | 24,20 | 24,50 | 23,30 | 23,90 | 0,15% | 270,00 |
| 28.03.2024 | 23,21 | 24,01 | 23,12 | 23,87 | 2,63% | 100,00 |
| 27.03.2024 | 22,94 | 23,43 | 22,78 | 23,25 | 1,59% | - |
| 26.03.2024 | 22,57 | 23,11 | 22,54 | 22,89 | 1,65% | - |
| 25.03.2024 | 23,49 | 23,61 | 22,45 | 22,52 | -4,30% | - |
| 22.03.2024 | 23,74 | 23,99 | 23,37 | 23,53 | -1,25% | 390,00 |
| 21.03.2024 | 22,81 | 23,84 | 22,77 | 23,83 | 4,68% | - |
| 20.03.2024 | 21,77 | 22,83 | 21,48 | 22,76 | 4,45% | - |
| 19.03.2024 | 21,68 | 21,93 | 21,38 | 21,79 | 0,64% | 40,00 |
| 18.03.2024 | 21,37 | 21,80 | 20,97 | 21,65 | 1,51% | 120,00 |
| 15.03.2024 | 21,02 | 21,46 | 20,82 | 21,33 | 1,45% | 4,00 |
| 14.03.2024 | 21,24 | 21,41 | 20,85 | 21,03 | -0,51% | - |
| 13.03.2024 | 20,43 | 21,29 | 20,25 | 21,13 | 3,34% | - |
| 12.03.2024 | 20,61 | 21,09 | 20,03 | 20,45 | -0,76% | 1.522,00 |
| 11.03.2024 | 20,34 | 20,78 | 20,02 | 20,61 | 1,13% | - |
| 08.03.2024 | 21,02 | 21,41 | 20,08 | 20,38 | -2,91% | 60,00 |
| 07.03.2024 | 21,40 | 25,01 | 20,94 | 20,99 | -2,55% | 225,00 |
| 06.03.2024 | 22,41 | 22,59 | 21,47 | 21,54 | -3,39% | 451,00 |