14,850€
3,13%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,40 | 14,80 | 14,20 | 14,80 | 2,78% | - |
| 06.11.2025 | 15,00 | 15,00 | 14,30 | 14,40 | -2,04% | 100,00 |
| 05.11.2025 | 14,00 | 14,90 | 14,00 | 14,70 | 4,26% | 1.001,00 |
| 04.11.2025 | 14,20 | 14,20 | 13,90 | 14,10 | -1,40% | 250,00 |
| 03.11.2025 | 14,50 | 14,60 | 14,20 | 14,30 | -0,69% | 2.390,00 |
| 31.10.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | - |
| 30.10.2025 | 14,60 | 14,70 | 14,20 | 14,20 | -3,40% | - |
| 29.10.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | 390,00 |
| 28.10.2025 | 14,60 | 14,60 | 14,30 | 14,40 | 0,00% | 50,00 |
| 27.10.2025 | 14,20 | 14,60 | 14,20 | 14,40 | 1,41% | - |
| 24.10.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 0,71% | 100,00 |
| 23.10.2025 | 13,50 | 14,30 | 13,50 | 14,10 | 4,44% | - |
| 22.10.2025 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 21.10.2025 | 13,20 | 13,70 | 13,10 | 13,50 | 1,50% | 1.048,00 |
| 20.10.2025 | 12,80 | 13,40 | 12,80 | 13,30 | 3,91% | - |
| 17.10.2025 | 12,60 | 12,90 | 12,60 | 12,80 | 0,79% | 280,00 |
| 16.10.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -3,05% | - |
| 15.10.2025 | 13,70 | 13,70 | 13,10 | 13,10 | -3,68% | - |
| 14.10.2025 | 13,10 | 13,60 | 13,10 | 13,60 | 3,82% | 125,00 |
| 13.10.2025 | 12,30 | 13,10 | 12,30 | 13,10 | 6,50% | - |
| 10.10.2025 | 12,90 | 13,00 | 12,20 | 12,30 | -5,38% | 1.065,00 |
| 09.10.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,99% | - |
| 08.10.2025 | 13,40 | 13,40 | 12,90 | 13,40 | 1,52% | 60,00 |
| 07.10.2025 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | 500,00 |
| 06.10.2025 | 14,40 | 14,40 | 13,40 | 13,40 | -6,94% | 50,00 |
| 03.10.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 02.10.2025 | 14,40 | 14,60 | 14,20 | 14,50 | 0,00% | 300,00 |
| 01.10.2025 | 14,40 | 14,70 | 14,30 | 14,50 | -1,36% | 1.155,00 |
| 30.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 29.09.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | 590,00 |
| 26.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 25.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 24.09.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 274,00 |
| 23.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 22.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 19.09.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -3,53% | 60,00 |
| 18.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 200,00 |
| 17.09.2025 | 16,80 | 17,10 | 16,80 | 16,80 | 1,20% | 330,00 |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 15.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 12.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 10.09.2025 | 15,20 | 16,40 | 15,20 | 16,40 | 2,18% | 420,00 |
| 08.09.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 0,31% | - |
| 05.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 235,00 |
| 04.09.2025 | 14,30 | 15,80 | 14,30 | 15,80 | 37,39% | 2.726,00 |
| 03.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 02.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 01.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 75,00 |
| 29.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 28.08.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 2,73% | 305,00 |
| 27.08.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 3,77% | 200,00 |
| 26.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 1.000,00 |
| 25.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 22.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 21.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 80,00 |
| 20.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 19.08.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 0,91% | 40,00 |
| 18.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 15.08.2025 | 10,80 | 11,20 | 10,80 | 11,20 | -2,61% | 80,00 |
| 14.08.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 2,68% | 300,00 |
| 13.08.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 4,67% | 2.010,00 |
| 12.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 11.08.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -2,75% | 2.060,00 |
| 08.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 07.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 06.08.2025 | 10,80 | 10,90 | 10,50 | 10,90 | 3,81% | 5.290,00 |
| 05.08.2025 | 12,50 | 12,50 | 10,30 | 10,50 | -9,48% | 6.473,00 |
| 04.08.2025 | 9,70 | 11,60 | 9,70 | 11,60 | 28,89% | 3.200,00 |
| 01.08.2025 | 9,40 | 9,40 | 9,00 | 9,00 | -9,09% | 1.590,00 |
| 31.07.2025 | 10,20 | 10,20 | 9,90 | 9,90 | 1,02% | 4.095,00 |
| 30.07.2025 | 10,00 | 10,30 | 9,80 | 9,80 | -2,00% | 230,00 |
| 29.07.2025 | 10,50 | 10,50 | 10,00 | 10,00 | -3,85% | 680,00 |
| 28.07.2025 | 10,70 | 10,70 | 10,00 | 10,40 | 6,12% | 4.516,00 |
| 25.07.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 1,03% | 432,00 |
| 24.07.2025 | 11,00 | 11,50 | 9,70 | 9,70 | 11,49% | 1.629,00 |
| 23.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 2,96% | - |
| 22.07.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -0,59% | - |
| 21.07.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -1,73% | - |
| 18.07.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 2,37% | - |
| 17.07.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -1,74% | - |
| 16.07.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -0,58% | - |
| 15.07.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 2,98% | - |
| 14.07.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -1,18% | - |
| 11.07.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 10.07.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 09.07.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 1,19% | - |
| 08.07.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -1,75% | - |
| 07.07.2025 | 8,65 | 8,65 | 8,55 | 8,55 | -1,16% | 600,00 |
| 04.07.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -1,70% | - |
| 03.07.2025 | 8,70 | 8,80 | 8,70 | 8,80 | 0,00% | 250,00 |
| 02.07.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 7,98% | - |
| 01.07.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -3,55% | - |
| 30.06.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 2,42% | - |
| 27.06.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 0,00% | - |
| 26.06.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -1,20% | - |
| 25.06.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -0,60% | - |
| 24.06.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 0,00% | - |
| 23.06.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 1,82% | - |
| 20.06.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -0,60% | - |
| 19.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |