Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 16,23 | 16,23 | 15,74 | 15,74 | -2,39% | - |
| 12.06.2026 | 15,64 | 16,27 | 15,64 | 16,12 | 3,33% | - |
| 11.06.2026 | 15,11 | 15,60 | 15,11 | 15,60 | 3,72% | - |
| 10.06.2026 | 15,08 | 15,40 | 15,04 | 15,04 | -0,40% | - |
| 09.06.2026 | 14,89 | 15,17 | 14,84 | 15,10 | 1,72% | - |
| 08.06.2026 | 14,10 | 14,85 | 14,10 | 14,85 | 5,43% | - |
| 05.06.2026 | 14,24 | 14,26 | 14,05 | 14,08 | 0,39% | 230,00 |
| 04.06.2026 | 13,86 | 14,13 | 13,86 | 14,03 | 0,47% | - |
| 03.06.2026 | 13,68 | 13,96 | 13,56 | 13,96 | 2,27% | 230,00 |
| 02.06.2026 | 13,76 | 13,76 | 13,60 | 13,65 | -1,16% | - |
| 01.06.2026 | 13,42 | 13,83 | 13,42 | 13,81 | 3,87% | - |
| 29.05.2026 | 13,52 | 13,52 | 13,20 | 13,30 | -12,71% | - |
| 28.05.2026 | 15,13 | 15,62 | 14,96 | 15,23 | 1,26% | - |
| 27.05.2026 | 14,63 | 15,04 | 14,63 | 15,04 | 3,58% | - |
| 26.05.2026 | 14,21 | 14,57 | 14,21 | 14,52 | 2,00% | - |
| 25.05.2026 | 14,21 | 14,24 | 14,19 | 14,24 | -0,38% | - |
| 22.05.2026 | 14,18 | 14,34 | 14,17 | 14,29 | 0,14% | - |
| 21.05.2026 | 13,93 | 14,36 | 13,65 | 14,27 | 1,71% | - |
| 20.05.2026 | 13,14 | 14,03 | 13,12 | 14,03 | 5,61% | - |
| 19.05.2026 | 12,73 | 13,31 | 12,72 | 13,29 | 3,59% | - |
| 18.05.2026 | 12,98 | 13,05 | 12,78 | 12,83 | -2,51% | - |
| 15.05.2026 | 13,09 | 13,27 | 13,09 | 13,16 | -0,87% | - |
| 14.05.2026 | 13,07 | 13,56 | 13,07 | 13,27 | 0,99% | 90,00 |
| 13.05.2026 | 13,25 | 13,25 | 12,85 | 13,14 | -2,41% | - |
| 12.05.2026 | 13,12 | 13,47 | 12,82 | 13,47 | 2,05% | - |
| 11.05.2026 | 14,03 | 14,03 | 13,20 | 13,20 | -6,62% | - |
| 08.05.2026 | 14,10 | 14,35 | 14,10 | 14,13 | -0,25% | - |
| 07.05.2026 | 14,33 | 14,51 | 14,00 | 14,17 | -1,84% | - |
| 06.05.2026 | 14,25 | 14,81 | 14,25 | 14,43 | 1,33% | - |
| 05.05.2026 | 13,96 | 14,39 | 13,96 | 14,24 | 1,32% | - |
| 04.05.2026 | 14,42 | 14,42 | 14,06 | 14,06 | -5,00% | - |
| 30.04.2026 | 14,47 | 14,81 | 14,47 | 14,80 | 1,16% | - |
| 29.04.2026 | 14,77 | 14,77 | 14,56 | 14,63 | -1,35% | - |
| 28.04.2026 | 15,21 | 15,34 | 14,83 | 14,83 | -3,10% | - |
| 27.04.2026 | 15,14 | 15,30 | 15,14 | 15,30 | 0,07% | - |
| 24.04.2026 | 15,45 | 15,45 | 15,26 | 15,29 | -1,32% | - |
| 23.04.2026 | 15,79 | 15,79 | 15,45 | 15,50 | -2,82% | - |
| 22.04.2026 | 16,56 | 16,56 | 15,95 | 15,95 | -2,86% | - |
| 21.04.2026 | 16,80 | 17,25 | 16,42 | 16,42 | -2,47% | - |
| 20.04.2026 | 16,30 | 16,96 | 16,30 | 16,83 | 2,15% | - |
| 17.04.2026 | 16,13 | 16,70 | 16,13 | 16,48 | 1,70% | 250,00 |
| 16.04.2026 | 16,44 | 16,65 | 16,20 | 16,20 | -0,89% | - |
| 15.04.2026 | 14,96 | 16,35 | 14,96 | 16,35 | 7,82% | - |
| 14.04.2026 | 15,25 | 15,25 | 15,10 | 15,16 | -0,98% | - |
| 13.04.2026 | 15,47 | 15,47 | 15,16 | 15,31 | -0,65% | - |
| 10.04.2026 | 15,62 | 15,62 | 15,35 | 15,41 | -2,03% | - |
| 09.04.2026 | 15,57 | 15,89 | 15,50 | 15,73 | 1,00% | - |
| 08.04.2026 | 15,60 | 15,60 | 15,20 | 15,58 | 5,38% | - |
| 07.04.2026 | 15,00 | 15,00 | 14,73 | 14,78 | 2,64% | - |
| 02.04.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -2,70% | 230,00 |
| 01.04.2026 | 14,30 | 15,00 | 14,30 | 14,80 | 3,50% | - |
| 31.03.2026 | 14,00 | 14,30 | 13,90 | 14,30 | 4,38% | - |
| 30.03.2026 | 14,00 | 14,30 | 13,70 | 13,70 | -2,14% | - |
| 27.03.2026 | 13,90 | 14,00 | 13,70 | 14,00 | 0,72% | - |
| 26.03.2026 | 14,10 | 14,20 | 13,90 | 13,90 | -2,11% | - |
| 25.03.2026 | 14,10 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 24.03.2026 | 14,40 | 14,40 | 14,00 | 14,10 | -2,76% | 450,00 |
| 23.03.2026 | 14,70 | 15,10 | 14,40 | 14,50 | -2,68% | 4.890,00 |
| 20.03.2026 | 15,20 | 15,40 | 14,60 | 14,90 | -0,67% | 340,00 |
| 19.03.2026 | 15,00 | 15,00 | 14,80 | 15,00 | 0,00% | 350,00 |
| 18.03.2026 | 15,30 | 15,30 | 14,90 | 15,00 | -1,32% | - |
| 17.03.2026 | 15,00 | 15,20 | 14,80 | 15,20 | 0,66% | 90,00 |
| 16.03.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -1,31% | - |
| 13.03.2026 | 15,20 | 15,50 | 15,20 | 15,30 | 0,66% | - |
| 12.03.2026 | 15,40 | 15,40 | 15,10 | 15,20 | -2,56% | - |
| 11.03.2026 | 16,10 | 16,10 | 15,50 | 15,60 | -3,11% | - |
| 10.03.2026 | 15,80 | 16,60 | 15,80 | 16,10 | 1,90% | - |
| 09.03.2026 | 15,50 | 15,90 | 15,20 | 15,80 | 0,64% | 250,00 |
| 06.03.2026 | 16,60 | 16,60 | 15,70 | 15,70 | -4,85% | 220,00 |
| 05.03.2026 | 18,50 | 18,60 | 16,30 | 16,50 | -13,61% | 400,00 |
| 04.03.2026 | 19,10 | 19,40 | 19,10 | 19,10 | 0,53% | 400,00 |
| 03.03.2026 | 19,10 | 19,10 | 18,30 | 19,00 | 0,00% | - |
| 02.03.2026 | 20,60 | 20,60 | 19,00 | 19,00 | -6,86% | 1.300,00 |
| 27.02.2026 | 21,00 | 21,00 | 20,20 | 20,40 | -1,92% | 350,00 |
| 26.02.2026 | 20,20 | 21,00 | 20,20 | 20,80 | 4,00% | 390,00 |
| 25.02.2026 | 20,00 | 20,40 | 20,00 | 20,00 | -0,99% | 540,00 |
| 24.02.2026 | 20,00 | 20,40 | 19,90 | 20,20 | 2,02% | 630,00 |
| 23.02.2026 | 21,20 | 21,20 | 19,30 | 19,80 | -6,60% | - |
| 20.02.2026 | 21,20 | 21,40 | 20,60 | 21,20 | 0,95% | 1.312,00 |
| 19.02.2026 | 21,20 | 21,20 | 20,60 | 21,00 | 0,00% | 1.170,00 |
| 18.02.2026 | 21,00 | 21,20 | 20,60 | 21,00 | 1,94% | - |
| 17.02.2026 | 21,40 | 21,40 | 20,40 | 20,60 | -3,74% | 730,00 |
| 16.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 13.02.2026 | 20,60 | 21,20 | 20,60 | 21,00 | 3,96% | - |
| 12.02.2026 | 20,00 | 20,60 | 20,00 | 20,20 | 2,02% | - |
| 11.02.2026 | 19,80 | 20,20 | 19,70 | 19,80 | -0,50% | - |
| 10.02.2026 | 19,80 | 20,20 | 19,50 | 19,90 | 1,02% | - |
| 09.02.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | - |
| 06.02.2026 | 19,50 | 20,20 | 19,50 | 20,00 | 2,04% | - |
| 05.02.2026 | 20,40 | 20,40 | 19,40 | 19,60 | -3,92% | - |
| 04.02.2026 | 20,20 | 20,40 | 20,00 | 20,40 | 0,99% | 284,00 |
| 03.02.2026 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 50,00 |
| 02.02.2026 | 19,50 | 20,80 | 19,50 | 20,80 | 6,67% | - |
| 30.01.2026 | 19,40 | 19,60 | 19,30 | 19,50 | 1,04% | - |
| 29.01.2026 | 19,30 | 19,40 | 19,20 | 19,30 | 0,00% | 80,00 |
| 28.01.2026 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 100,00 |
| 27.01.2026 | 20,00 | 20,00 | 19,30 | 19,30 | -4,46% | 188,00 |
| 26.01.2026 | 20,20 | 20,20 | 20,00 | 20,20 | -0,98% | 160,00 |
| 23.01.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | 452,00 |
| 22.01.2026 | 22,20 | 22,40 | 21,20 | 21,20 | -4,50% | 100,00 |