18,050€
9,39%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 16,85 | 18,25 | 16,80 | 18,15 | 10,00% | - |
| 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% | - |
| 06.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 05.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 04.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 01.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 31.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 30.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 29.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 28.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 25.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 24.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 23.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 22.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 21.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 18.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 17.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 15.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 11.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 10.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 09.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 08.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 07.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 04.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 03.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 02.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 01.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 30.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 27.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 26.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 25.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 24.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 23.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 20.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 19.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 18.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 17.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 16.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 13.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 12.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 11.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 10.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 09.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 06.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 05.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 04.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | - |
| 03.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 30.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 29.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 28.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 26.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 23.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 22.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 21.08.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 2,60% | 40,00 |
| 20.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 19.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 16.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 15.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 14.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 13.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 12.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 09.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 08.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 07.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 06.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -5,73% | - |
| 02.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 01.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 31.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 30.07.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 50,00 |
| 29.07.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 4,62% | 10,00 |
| 26.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 25.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 24.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 23.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,97% | - |
| 22.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 18.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 17.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 16.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 15.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 12.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 11.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 10.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 09.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |