20,900€
-0,95%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 22,14 | 22,47 | 21,77 | 22,29 | 0,33% | - |
| 04.03.2024 | 22,23 | 22,77 | 22,13 | 22,22 | -0,09% | 1.633,00 |
| 01.03.2024 | 22,01 | 22,33 | 21,70 | 22,24 | 1,11% | - |
| 29.02.2024 | 21,68 | 22,03 | 21,58 | 22,00 | 1,15% | - |
| 28.02.2024 | 21,74 | 22,01 | 21,38 | 21,75 | -1,67% | 220,00 |
| 27.02.2024 | 21,92 | 22,55 | 21,72 | 22,12 | 0,84% | 301,00 |
| 26.02.2024 | 21,52 | 22,09 | 21,44 | 21,93 | 1,62% | 100,00 |
| 23.02.2024 | 21,24 | 21,68 | 21,01 | 21,58 | 1,73% | 560,00 |
| 22.02.2024 | 20,78 | 21,41 | 20,73 | 21,21 | 2,19% | - |
| 21.02.2024 | 20,25 | 20,79 | 20,11 | 20,76 | 2,29% | - |
| 20.02.2024 | 20,59 | 20,60 | 20,17 | 20,29 | -1,68% | 20,00 |
| 19.02.2024 | 20,64 | 20,67 | 20,61 | 20,64 | -0,06% | - |
| 16.02.2024 | 20,84 | 20,85 | 20,35 | 20,65 | -0,98% | 540,00 |
| 15.02.2024 | 20,77 | 20,97 | 20,54 | 20,86 | 0,51% | 4,00 |
| 14.02.2024 | 20,56 | 21,00 | 20,17 | 20,75 | 0,80% | - |
| 13.02.2024 | 20,87 | 21,07 | 20,09 | 20,59 | -1,47% | 1,00 |
| 12.02.2024 | 20,81 | 21,39 | 20,61 | 20,90 | 0,28% | 112,00 |
| 09.02.2024 | 20,05 | 20,84 | 19,94 | 20,84 | 3,89% | - |
| 08.02.2024 | 19,38 | 20,06 | 19,23 | 20,06 | 3,46% | - |
| 07.02.2024 | 19,43 | 19,47 | 19,10 | 19,39 | -0,39% | - |
| 06.02.2024 | 19,07 | 19,49 | 18,80 | 19,46 | 1,76% | 50,00 |
| 05.02.2024 | 19,22 | 19,38 | 18,70 | 19,13 | -0,72% | - |
| 02.02.2024 | 19,08 | 19,37 | 18,90 | 19,26 | 3,34% | - |
| 01.02.2024 | 18,36 | 18,69 | 18,21 | 18,64 | 1,66% | - |
| 31.01.2024 | 18,68 | 18,81 | 18,31 | 18,34 | -1,68% | - |
| 30.01.2024 | 18,92 | 18,92 | 18,47 | 18,65 | -1,53% | 25,00 |
| 29.01.2024 | 19,04 | 19,18 | 18,80 | 18,94 | -0,57% | - |
| 26.01.2024 | 18,65 | 19,07 | 18,55 | 19,05 | 1,69% | - |
| 25.01.2024 | 18,49 | 18,88 | 18,41 | 18,73 | 1,52% | 105,00 |
| 24.01.2024 | 18,50 | 18,68 | 18,36 | 18,45 | -0,43% | 100,00 |
| 23.01.2024 | 18,62 | 19,02 | 18,48 | 18,53 | -0,77% | - |
| 22.01.2024 | 18,56 | 18,78 | 18,42 | 18,68 | 0,60% | - |
| 19.01.2024 | 18,61 | 18,84 | 18,12 | 18,56 | -0,29% | - |
| 18.01.2024 | 18,90 | 19,20 | 18,28 | 18,62 | -1,68% | - |
| 17.01.2024 | 18,86 | 19,04 | 18,45 | 18,94 | 0,01% | - |
| 16.01.2024 | 19,07 | 19,26 | 18,71 | 18,93 | -0,69% | 110,00 |
| 15.01.2024 | 19,06 | 19,24 | 19,02 | 19,07 | -0,08% | 4,00 |
| 12.01.2024 | 19,54 | 19,73 | 18,92 | 19,08 | -2,48% | - |
| 11.01.2024 | 19,59 | 19,78 | 19,11 | 19,57 | 0,04% | 347,00 |
| 10.01.2024 | 19,44 | 19,76 | 19,40 | 19,56 | 0,41% | 25,00 |
| 09.01.2024 | 19,19 | 19,67 | 19,01 | 19,48 | 1,40% | 2,00 |
| 08.01.2024 | 18,05 | 20,63 | 17,96 | 19,21 | 5,66% | - |
| 05.01.2024 | 18,68 | 18,87 | 18,16 | 18,18 | -2,60% | - |
| 04.01.2024 | 18,35 | 18,94 | 18,26 | 18,67 | 1,34% | - |
| 03.01.2024 | 19,32 | 19,50 | 18,23 | 18,42 | -4,91% | 101,00 |
| 02.01.2024 | 19,19 | 19,70 | 18,95 | 19,37 | 0,43% | 1.188,00 |
| 29.12.2023 | 19,28 | 19,32 | 19,24 | 19,29 | 0,26% | - |
| 28.12.2023 | 19,19 | 19,40 | 18,92 | 19,24 | 0,34% | 100,00 |
| 27.12.2023 | 19,21 | 19,32 | 19,06 | 19,17 | -0,37% | - |
| 22.12.2023 | 19,04 | 19,40 | 18,53 | 19,25 | 0,95% | - |
| 21.12.2023 | 18,88 | 19,09 | 18,82 | 19,06 | 1,20% | 50,00 |
| 20.12.2023 | 19,06 | 19,17 | 18,78 | 18,84 | -1,07% | - |
| 19.12.2023 | 18,40 | 19,13 | 18,33 | 19,04 | 3,51% | 335,00 |
| 18.12.2023 | 18,39 | 18,71 | 18,24 | 18,40 | 0,21% | - |
| 15.12.2023 | 18,77 | 19,05 | 18,28 | 18,36 | -1,88% | 575,00 |
| 14.12.2023 | 19,12 | 19,47 | 18,63 | 18,71 | -2,19% | - |
| 13.12.2023 | 19,13 | 19,19 | 18,65 | 19,13 | 0,17% | 1.001,00 |
| 12.12.2023 | 19,27 | 19,32 | 18,86 | 19,10 | -0,96% | 57,00 |
| 11.12.2023 | 18,74 | 19,29 | 18,49 | 19,28 | 2,83% | 328,00 |
| 08.12.2023 | 18,70 | 18,92 | 18,44 | 18,75 | 0,49% | - |
| 07.12.2023 | 18,52 | 18,77 | 18,28 | 18,66 | 0,59% | 4.838,00 |
| 06.12.2023 | 17,95 | 18,62 | 17,86 | 18,55 | 3,46% | - |
| 05.12.2023 | 18,07 | 18,17 | 17,62 | 17,93 | -0,87% | - |
| 04.12.2023 | 17,91 | 18,33 | 17,81 | 18,09 | 0,78% | - |
| 01.12.2023 | 17,46 | 18,02 | 17,29 | 17,95 | 2,73% | - |
| 30.11.2023 | 17,48 | 17,73 | 17,08 | 17,47 | 0,08% | - |
| 29.11.2023 | 16,38 | 17,47 | 16,37 | 17,46 | 6,65% | - |
| 28.11.2023 | 15,75 | 16,43 | 15,49 | 16,37 | 4,23% | 224,00 |
| 27.11.2023 | 15,16 | 15,83 | 15,09 | 15,70 | 3,24% | 165,00 |
| 24.11.2023 | 15,43 | 15,54 | 14,92 | 15,21 | -1,45% | 480,00 |