17,283€
-0,99%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2023 | 17,48 | 17,73 | 17,08 | 17,27 | -1,08% | - |
| 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 |
| 23.11.2023 | 15,42 | 15,59 | 15,40 | 15,43 | 0,12% | 130,00 |
| 22.11.2023 | 15,26 | 15,81 | 15,04 | 15,42 | 1,31% | - |
| 21.11.2023 | 18,59 | 19,00 | 14,67 | 15,22 | -15,67% | 3.200,00 |
| 20.11.2023 | 17,98 | 18,19 | 17,67 | 18,04 | 0,45% | 57,00 |
| 17.11.2023 | 17,85 | 18,60 | 17,85 | 17,96 | 1,50% | 656,00 |
| 16.11.2023 | 18,13 | 18,31 | 17,39 | 17,70 | -2,26% | 255,00 |
| 15.11.2023 | 17,19 | 18,33 | 17,02 | 18,11 | 5,57% | 170,00 |
| 14.11.2023 | 16,88 | 17,46 | 16,82 | 17,15 | 1,60% | - |
| 13.11.2023 | 17,33 | 17,38 | 16,75 | 16,88 | -2,95% | 1,00 |
| 10.11.2023 | 17,29 | 17,46 | 17,00 | 17,39 | 0,89% | - |
| 09.11.2023 | 17,41 | 17,52 | 17,17 | 17,24 | -0,64% | - |
| 08.11.2023 | 17,23 | 17,48 | 17,11 | 17,35 | 0,78% | 290,00 |
| 07.11.2023 | 17,13 | 17,40 | 17,07 | 17,22 | 0,56% | 1,00 |
| 06.11.2023 | 17,27 | 17,44 | 17,04 | 17,12 | -0,93% | 35,00 |
| 03.11.2023 | 17,22 | 17,50 | 17,08 | 17,28 | 0,34% | 2.580,00 |
| 02.11.2023 | 16,59 | 17,39 | 16,46 | 17,22 | 3,98% | - |
| 31.10.2023 | 16,56 | 16,56 | 16,56 | 16,56 | -2,10% | 100,00 |
| 26.10.2023 | 16,92 | 16,92 | 16,92 | 16,92 | 2,38% | 30,00 |
| 25.10.2023 | 16,53 | 16,53 | 16,53 | 16,53 | -0,98% | 100,00 |
| 24.10.2023 | 16,69 | 16,69 | 16,69 | 16,69 | 3,42% | 179,00 |
| 23.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | -6,31% | 80,00 |
| 17.10.2023 | 17,22 | 17,22 | 17,22 | 17,22 | 6,49% | 80,00 |
| 16.10.2023 | 16,17 | 16,17 | 16,17 | 16,17 | 0,22% | 5,00 |
| 11.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | 5,07% | 75,00 |
| 05.10.2023 | 15,36 | 15,36 | 15,36 | 15,36 | 4,32% | 402,00 |
| 28.09.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 8,62% | 70,00 |
| 21.09.2023 | 13,56 | 13,56 | 13,56 | 13,56 | -6,61% | 1,00 |
| 15.09.2023 | 14,54 | 14,54 | 14,52 | 14,52 | 0,81% | 76,00 |
| 14.09.2023 | 13,79 | 14,40 | 13,79 | 14,40 | -3,43% | 744,00 |
| 12.09.2023 | 14,91 | 14,91 | 14,91 | 14,91 | -0,24% | 1.000,00 |
| 08.09.2023 | 15,21 | 15,21 | 14,95 | 14,95 | -3,22% | 120,00 |
| 07.09.2023 | 16,22 | 16,22 | 15,45 | 15,45 | -3,40% | 300,00 |
| 01.09.2023 | 15,99 | 15,99 | 15,99 | 15,99 | 4,47% | 437,00 |
| 30.08.2023 | 15,31 | 15,31 | 15,31 | 15,31 | -0,87% | 100,00 |
| 29.08.2023 | 15,44 | 15,44 | 15,44 | 15,44 | 7,21% | 1.189,00 |
| 25.08.2023 | 14,60 | 14,60 | 14,40 | 14,40 | -1,28% | 2.000,00 |
| 24.08.2023 | 14,46 | 14,59 | 14,46 | 14,59 | 1,25% | 440,00 |
| 21.08.2023 | 14,41 | 14,41 | 14,41 | 14,41 | -0,85% | 500,00 |
| 18.08.2023 | 14,19 | 14,53 | 14,19 | 14,53 | 0,61% | 285,00 |
| 17.08.2023 | 14,45 | 14,45 | 14,44 | 14,44 | -2,05% | 61,00 |
| 16.08.2023 | 14,75 | 14,75 | 14,75 | 14,75 | 0,38% | 55,00 |
| 15.08.2023 | 14,66 | 14,69 | 14,47 | 14,69 | 5,33% | 330,00 |
| 08.08.2023 | 13,95 | 13,95 | 13,95 | 13,95 | 1,47% | 571,00 |
| 07.08.2023 | 13,85 | 13,85 | 13,74 | 13,74 | 4,34% | 1.027,00 |
| 02.08.2023 | 13,17 | 13,17 | 13,17 | 13,17 | -0,12% | 754,00 |
| 01.08.2023 | 12,95 | 13,19 | 12,95 | 13,19 | 6,53% | 350,00 |
| 27.07.2023 | 12,16 | 12,38 | 12,16 | 12,38 | 3,60% | 620,00 |
| 25.07.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 1,68% | 63,00 |
| 21.07.2023 | 11,75 | 11,75 | 11,75 | 11,75 | 1,14% | 50,00 |
| 19.07.2023 | 11,62 | 11,62 | 11,62 | 11,62 | 4,46% | 1.048,00 |
| 17.07.2023 | 11,12 | 11,12 | 11,12 | 11,12 | -1,61% | 7,00 |
| 12.07.2023 | 11,31 | 11,31 | 11,31 | 11,31 | 1,56% | 48,00 |
| 11.07.2023 | 11,13 | 11,13 | 11,13 | 11,13 | -1,15% | 500,00 |
| 04.07.2023 | 11,26 | 11,26 | 11,26 | 11,26 | 3,47% | 30,00 |
| 23.06.2023 | 10,88 | 10,88 | 10,88 | 10,88 | 4,15% | 100,00 |
| 22.06.2023 | 10,45 | 10,45 | 10,45 | 10,45 | -0,55% | 350,00 |
| 20.06.2023 | 10,51 | 10,51 | 10,51 | 10,51 | -3,86% | 113,00 |
| 15.06.2023 | 10,93 | 10,93 | 10,93 | 10,93 | -0,78% | 7,00 |
| 13.06.2023 | 11,02 | 11,02 | 11,02 | 11,02 | 1,34% | 2.000,00 |
| 12.06.2023 | 10,87 | 10,87 | 10,87 | 10,87 | 4,14% | 100,00 |
| 05.06.2023 | 10,44 | 10,44 | 10,24 | 10,44 | 9,62% | 1.110,00 |
| 01.06.2023 | 9,65 | 9,66 | 9,52 | 9,52 | -6,35% | 253,00 |
| 30.05.2023 | 10,17 | 10,17 | 10,17 | 10,17 | 1,73% | 150,00 |
| 26.05.2023 | 9,98 | 10,00 | 9,98 | 10,00 | 2,33% | 313,00 |
| 25.05.2023 | 9,11 | 9,77 | 9,09 | 9,77 | -14,89% | 2.429,00 |
| 22.05.2023 | 11,48 | 11,48 | 11,48 | 11,48 | -0,90% | 55,00 |
| 19.05.2023 | 11,58 | 11,58 | 11,58 | 11,58 | -2,25% | 52,00 |
| 18.05.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -1,28% | 1,00 |
| 15.05.2023 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 287,00 |
| 25.04.2023 | 12,10 | 12,20 | 12,10 | 12,20 | -0,93% | 7.630,00 |
| 17.04.2023 | 12,54 | 12,54 | 12,31 | 12,31 | 2,34% | 7,00 |
| 13.04.2023 | 12,03 | 12,03 | 12,03 | 12,03 | -9,21% | 400,00 |
| 12.04.2023 | 13,25 | 13,25 | 13,25 | 13,25 | 8,09% | 300,00 |
| 30.03.2023 | 12,26 | 12,26 | 12,26 | 12,26 | 0,96% | 500,00 |
| 29.03.2023 | 12,14 | 12,14 | 12,14 | 12,14 | 4,47% | 400,00 |
| 24.03.2023 | 11,62 | 11,62 | 11,62 | 11,62 | -3,60% | 120,00 |
| 17.03.2023 | 12,06 | 12,06 | 12,06 | 12,06 | -3,54% | 8,00 |
| 15.03.2023 | 12,33 | 12,50 | 12,08 | 12,50 | 0,64% | 14,00 |
| 14.03.2023 | 12,42 | 12,42 | 12,42 | 12,42 | 3,88% | 340,00 |
| 13.03.2023 | 11,96 | 11,96 | 11,96 | 11,96 | -7,46% | 70,00 |
| 07.03.2023 | 12,92 | 12,92 | 12,92 | 12,92 | 0,17% | 381,00 |
| 06.03.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -7,92% | 64,00 |
| 28.02.2023 | 14,01 | 14,01 | 14,01 | 14,01 | 1,54% | 14,00 |
| 23.02.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -2,50% | 20,00 |
| 16.02.2023 | 14,38 | 14,38 | 14,15 | 14,15 | -1,35% | 165,00 |
| 15.02.2023 | 14,85 | 14,85 | 14,34 | 14,34 | -1,61% | 2.829,00 |
| 10.02.2023 | 14,58 | 14,58 | 14,58 | 14,58 | -2,40% | 140,00 |
| 07.02.2023 | 14,94 | 14,94 | 14,94 | 14,94 | -4,70% | 9,00 |
| 03.02.2023 | 15,67 | 15,67 | 15,67 | 15,67 | 1,11% | 64,00 |
| 02.02.2023 | 15,42 | 15,50 | 15,42 | 15,50 | 11,16% | 1.411,00 |
| 19.01.2023 | 13,80 | 13,94 | 13,80 | 13,94 | -1,15% | 1.001,00 |
| 16.01.2023 | 14,36 | 14,36 | 14,11 | 14,11 | -0,66% | 28,00 |
| 06.01.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -0,18% | 150,00 |
| 05.01.2023 | 14,23 | 14,23 | 14,23 | 14,23 | 3,84% | 14,00 |
| 03.01.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 4,98% | 80,00 |