9,522€
-5,72%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 10,09 | 10,14 | 9,48 | 9,51 | -5,81% | - |
| 30.05.2023 | 10,07 | 10,21 | 9,84 | 10,10 | 0,48% | 150,00 |
| 29.05.2023 | 10,03 | 10,07 | 10,02 | 10,05 | 0,27% | - |
| 26.05.2023 | 9,95 | 10,14 | 9,67 | 10,02 | 1,05% | 313,00 |
| 25.05.2023 | 8,93 | 10,19 | 8,90 | 9,92 | -11,32% | 2.429,00 |
| 24.05.2023 | 10,78 | 11,53 | 10,64 | 11,19 | 4,33% | - |
| 23.05.2023 | 10,91 | 11,02 | 10,69 | 10,72 | -1,65% | - |
| 22.05.2023 | 11,35 | 11,48 | 10,83 | 10,90 | -3,32% | 55,00 |
| 19.05.2023 | 12,56 | 12,56 | 11,27 | 11,28 | -9,17% | 52,00 |
| 18.05.2023 | 11,94 | 12,42 | 11,74 | 12,41 | 4,11% | 1,00 |
| 17.05.2023 | 11,68 | 12,06 | 11,62 | 11,92 | 2,26% | - |
| 16.05.2023 | 11,85 | 11,86 | 11,62 | 11,66 | -1,94% | - |
| 15.05.2023 | 11,96 | 12,10 | 11,74 | 11,89 | -0,54% | 287,00 |
| 12.05.2023 | 11,96 | 12,20 | 11,83 | 11,96 | -0,09% | - |
| 11.05.2023 | 11,80 | 12,03 | 11,71 | 11,97 | 1,54% | - |
| 10.05.2023 | 11,96 | 12,22 | 11,59 | 11,79 | -1,55% | - |
| 09.05.2023 | 12,24 | 12,27 | 11,81 | 11,97 | -2,33% | - |
| 08.05.2023 | 12,01 | 12,37 | 11,91 | 12,26 | 1,73% | - |
| 05.05.2023 | 11,38 | 12,12 | 11,29 | 12,05 | 5,97% | - |
| 04.05.2023 | 11,26 | 11,49 | 11,23 | 11,37 | -1,29% | - |
| 03.05.2023 | 11,61 | 11,85 | 11,43 | 11,52 | 0,03% | - |
| 02.05.2023 | 12,03 | 12,06 | 11,39 | 11,52 | -5,13% | - |
| 28.04.2023 | 12,25 | 12,40 | 12,12 | 12,14 | -0,77% | - |
| 27.04.2023 | 11,94 | 12,28 | 11,63 | 12,23 | 2,38% | - |
| 26.04.2023 | 11,80 | 11,95 | 11,56 | 11,95 | 1,34% | - |
| 25.04.2023 | 12,23 | 12,40 | 11,78 | 11,79 | -5,00% | 7.630,00 |
| 24.04.2023 | 12,24 | 12,42 | 12,14 | 12,41 | 1,21% | - |
| 21.04.2023 | 12,29 | 12,32 | 12,09 | 12,26 | -0,16% | - |
| 20.04.2023 | 12,48 | 12,48 | 12,07 | 12,28 | -1,68% | - |
| 19.04.2023 | 12,35 | 12,49 | 12,19 | 12,49 | 0,95% | - |
| 18.04.2023 | 12,56 | 12,67 | 12,27 | 12,37 | -1,45% | - |
| 17.04.2023 | 12,43 | 12,61 | 12,31 | 12,56 | 1,42% | 8,00 |
| 14.04.2023 | 11,91 | 12,62 | 11,90 | 12,38 | 3,72% | - |
| 13.04.2023 | 12,20 | 12,27 | 11,88 | 11,94 | -2,16% | - |
| 12.04.2023 | 13,12 | 13,25 | 12,11 | 12,20 | -7,05% | 300,00 |
| 11.04.2023 | 12,86 | 13,22 | 12,81 | 13,13 | 5,38% | - |
| 06.04.2023 | 12,60 | 12,68 | 12,29 | 12,46 | -1,33% | - |
| 05.04.2023 | 12,41 | 12,62 | 12,24 | 12,62 | 1,00% | - |
| 04.04.2023 | 12,44 | 12,61 | 12,38 | 12,50 | 0,49% | - |
| 03.04.2023 | 12,45 | 12,59 | 12,26 | 12,44 | 0,55% | - |
| 31.03.2023 | 12,09 | 12,38 | 12,08 | 12,37 | 2,32% | - |
| 30.03.2023 | 12,13 | 12,31 | 12,06 | 12,09 | -0,15% | 500,00 |
| 29.03.2023 | 12,17 | 12,26 | 11,85 | 12,11 | -0,01% | 400,00 |
| 28.03.2023 | 12,03 | 12,31 | 11,96 | 12,11 | 0,76% | - |
| 27.03.2023 | 12,04 | 12,19 | 11,84 | 12,02 | -0,04% | - |
| 24.03.2023 | 11,67 | 12,10 | 11,57 | 12,02 | 2,81% | 120,00 |
| 23.03.2023 | 11,87 | 12,10 | 11,54 | 11,69 | -1,41% | - |
| 22.03.2023 | 12,14 | 12,23 | 11,83 | 11,86 | -2,38% | - |
| 21.03.2023 | 12,16 | 12,43 | 12,08 | 12,15 | 0,50% | - |
| 20.03.2023 | 11,86 | 12,35 | 11,86 | 12,09 | 0,61% | - |
| 17.03.2023 | 12,55 | 12,65 | 12,00 | 12,02 | -4,70% | 8,00 |
| 16.03.2023 | 12,57 | 12,68 | 12,30 | 12,61 | 0,14% | - |
| 15.03.2023 | 12,24 | 12,72 | 12,08 | 12,59 | 2,20% | 14,00 |
| 14.03.2023 | 11,98 | 12,57 | 11,96 | 12,32 | 3,56% | 340,00 |
| 13.03.2023 | 12,58 | 12,75 | 11,64 | 11,90 | -4,87% | - |
| 10.03.2023 | 12,82 | 13,05 | 12,33 | 12,51 | -3,87% | - |
| 09.03.2023 | 13,32 | 13,40 | 13,00 | 13,01 | -2,51% | - |
| 08.03.2023 | 12,99 | 13,38 | 12,93 | 13,34 | 2,88% | - |
| 07.03.2023 | 12,80 | 13,07 | 12,74 | 12,97 | 1,95% | 381,00 |
| 06.03.2023 | 13,28 | 13,36 | 12,57 | 12,72 | -4,29% | 64,00 |
| 03.03.2023 | 13,45 | 13,65 | 13,15 | 13,29 | -1,23% | - |
| 02.03.2023 | 14,21 | 14,36 | 13,35 | 13,46 | 1,69% | - |
| 01.03.2023 | 13,57 | 13,58 | 13,13 | 13,23 | -2,49% | - |
| 28.02.2023 | 13,80 | 14,01 | 13,46 | 13,57 | -1,21% | 14,00 |
| 27.02.2023 | 13,88 | 14,09 | 13,70 | 13,74 | -0,99% | - |
| 24.02.2023 | 13,95 | 13,97 | 13,63 | 13,88 | -0,63% | - |
| 23.02.2023 | 13,92 | 14,07 | 13,68 | 13,96 | 0,14% | 20,00 |
| 22.02.2023 | 13,67 | 14,10 | 13,60 | 13,94 | 2,14% | - |
| 21.02.2023 | 14,55 | 14,56 | 13,63 | 13,65 | -6,14% | - |
| 20.02.2023 | 14,57 | 14,57 | 14,52 | 14,55 | -0,50% | - |
| 17.02.2023 | 14,28 | 14,66 | 14,04 | 14,62 | 2,49% | - |
| 16.02.2023 | 14,54 | 14,75 | 14,11 | 14,26 | -1,93% | 165,00 |
| 15.02.2023 | 14,88 | 14,92 | 14,25 | 14,54 | -2,96% | 2.829,00 |
| 14.02.2023 | 14,90 | 15,01 | 14,61 | 14,99 | 0,36% | - |
| 13.02.2023 | 14,57 | 15,00 | 14,44 | 14,93 | 2,27% | - |
| 10.02.2023 | 14,49 | 14,74 | 14,31 | 14,60 | 0,76% | 140,00 |
| 09.02.2023 | 14,65 | 15,00 | 14,49 | 14,49 | -1,02% | - |
| 08.02.2023 | 15,15 | 15,15 | 14,47 | 14,64 | -3,56% | - |
| 07.02.2023 | 14,91 | 15,20 | 14,71 | 15,18 | 2,15% | 9,00 |
| 06.02.2023 | 15,23 | 15,34 | 14,85 | 14,86 | -2,74% | - |
| 03.02.2023 | 15,61 | 15,67 | 15,24 | 15,28 | -2,05% | 64,00 |
| 02.02.2023 | 14,96 | 15,64 | 14,93 | 15,60 | 3,80% | 1.411,00 |
| 01.02.2023 | 14,82 | 15,18 | 14,66 | 15,03 | 1,21% | - |
| 31.01.2023 | 14,37 | 14,85 | 14,15 | 14,85 | 3,41% | - |
| 30.01.2023 | 14,38 | 14,52 | 14,12 | 14,36 | -0,26% | - |
| 27.01.2023 | 14,58 | 14,64 | 14,36 | 14,40 | -1,09% | - |
| 26.01.2023 | 14,35 | 14,76 | 14,23 | 14,56 | 1,56% | - |
| 25.01.2023 | 14,33 | 14,38 | 14,07 | 14,33 | -0,29% | - |
| 24.01.2023 | 14,53 | 14,55 | 14,20 | 14,38 | -1,16% | - |
| 23.01.2023 | 13,59 | 14,56 | 13,55 | 14,54 | 6,08% | - |
| 20.01.2023 | 13,54 | 13,83 | 13,40 | 13,71 | 0,99% | - |
| 19.01.2023 | 13,97 | 14,03 | 13,55 | 13,58 | -3,33% | 1.001,00 |
| 18.01.2023 | 14,35 | 14,58 | 13,99 | 14,04 | -1,80% | - |
| 17.01.2023 | 14,21 | 14,35 | 13,92 | 14,30 | 0,46% | - |
| 16.01.2023 | 14,22 | 14,36 | 14,11 | 14,24 | -0,20% | 28,00 |
| 13.01.2023 | 14,62 | 14,74 | 14,11 | 14,27 | -2,55% | - |
| 12.01.2023 | 14,82 | 14,85 | 14,34 | 14,64 | -1,33% | - |
| 11.01.2023 | 14,16 | 14,86 | 14,14 | 14,84 | 4,69% | - |
| 10.01.2023 | 13,87 | 14,19 | 13,79 | 14,17 | 1,90% | - |
| 09.01.2023 | 14,05 | 14,86 | 13,82 | 13,91 | -1,54% | - |