9,450€
-16,37%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,08% | - |
| 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% | - |