16,400€
5,81%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,50 | 16,50 | 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% | - |
| 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% | - |