Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | - |
01.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
31.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
28.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
27.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
26.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
25.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
24.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
21.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
20.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
19.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | - |
17.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
14.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,12% | - |
13.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -7,62% | - |
12.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
11.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
10.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
07.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
06.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
05.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
04.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
03.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
28.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
27.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
26.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
24.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
20.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
19.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
18.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
17.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
14.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
13.02.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -1,44% | 600,00 |
12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
11.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
07.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
06.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
05.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
04.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
03.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | 122,00 |
31.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
30.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
29.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
28.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
23.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
22.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | - |
21.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
20.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
17.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
16.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
15.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
14.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
13.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
10.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
09.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
08.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
06.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
03.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
02.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
30.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
27.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
23.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
20.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
19.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
18.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
17.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
16.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
13.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
12.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
11.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
10.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
09.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
06.12.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 1,19% | 140,00 |
05.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -11,58% | 1.000,00 |
04.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
03.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
29.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
28.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
27.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
26.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | - |
25.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
22.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
21.11.2024 | 16,35 | 16,55 | 16,05 | 16,45 | 0,30% | - |
20.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
19.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
18.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
15.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
14.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
13.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
12.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
11.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
08.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
07.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |