14,275€
2,04%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,01 | 14,24 | 14,01 | 14,10 | 0,79% | 10,00 |
| 18.08.2026 | 14,01 | 14,27 | 13,99 | 13,99 | -0,14% | - |
| 17.08.2026 | 13,85 | 14,03 | 13,80 | 14,01 | 1,05% | - |
| 14.08.2026 | 14,02 | 14,02 | 13,87 | 13,87 | -1,11% | - |
| 13.08.2026 | 14,00 | 14,02 | 13,65 | 14,02 | 0,11% | - |
| 12.08.2026 | 15,03 | 15,03 | 13,98 | 14,01 | -6,66% | - |
| 11.08.2026 | 15,75 | 15,75 | 15,01 | 15,01 | -4,76% | - |
| 10.08.2026 | 15,44 | 15,76 | 15,44 | 15,76 | 2,14% | - |
| 07.08.2026 | 15,25 | 15,43 | 15,07 | 15,43 | 0,65% | - |
| 06.08.2026 | 15,35 | 15,44 | 15,17 | 15,33 | -0,03% | 1.000,00 |
| 05.08.2026 | 15,62 | 15,77 | 15,33 | 15,33 | -1,29% | - |
| 04.08.2026 | 15,46 | 15,64 | 15,20 | 15,53 | 0,98% | - |
| 03.08.2026 | 14,87 | 15,38 | 14,87 | 15,38 | 3,60% | - |
| 31.07.2026 | 15,00 | 15,00 | 14,67 | 14,85 | 0,03% | - |
| 30.07.2026 | 15,25 | 15,25 | 14,78 | 14,84 | -1,82% | - |
| 29.07.2026 | 15,78 | 15,78 | 15,10 | 15,12 | -4,94% | - |
| 28.07.2026 | 15,53 | 15,90 | 15,53 | 15,90 | 2,71% | - |
| 27.07.2026 | 14,66 | 15,48 | 14,66 | 15,48 | 4,03% | - |
| 24.07.2026 | 14,90 | 15,05 | 14,57 | 14,88 | 0,03% | - |
| 23.07.2026 | 15,45 | 15,45 | 14,88 | 14,88 | -3,85% | - |
| 22.07.2026 | 15,09 | 15,47 | 15,09 | 15,47 | 2,82% | - |
| 21.07.2026 | 15,30 | 15,30 | 14,93 | 15,05 | -0,59% | - |
| 20.07.2026 | 14,75 | 15,14 | 14,75 | 15,14 | 2,68% | - |
| 17.07.2026 | 15,07 | 15,09 | 14,74 | 14,74 | -2,19% | - |
| 16.07.2026 | 15,08 | 15,40 | 14,98 | 15,07 | 0,53% | - |
| 15.07.2026 | 14,03 | 15,04 | 14,03 | 14,99 | 7,42% | - |
| 14.07.2026 | 13,94 | 14,02 | 13,76 | 13,96 | 0,22% | - |
| 13.07.2026 | 14,58 | 14,58 | 13,93 | 13,93 | -4,62% | - |
| 10.07.2026 | 14,37 | 14,60 | 14,34 | 14,60 | 1,00% | - |
| 09.07.2026 | 14,19 | 14,49 | 14,04 | 14,46 | 2,01% | - |
| 08.07.2026 | 14,32 | 14,32 | 13,83 | 14,17 | -0,70% | - |
| 07.07.2026 | 14,33 | 14,51 | 14,24 | 14,27 | -0,35% | - |
| 06.07.2026 | 14,31 | 14,41 | 14,14 | 14,32 | 0,10% | - |
| 03.07.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,28% | - |
| 02.07.2026 | 15,07 | 15,07 | 14,17 | 14,27 | -5,31% | - |
| 01.07.2026 | 14,88 | 15,07 | 14,84 | 15,07 | 1,55% | - |
| 30.06.2026 | 14,89 | 14,89 | 14,59 | 14,84 | 0,44% | - |
| 29.06.2026 | 15,65 | 15,65 | 14,74 | 14,77 | -5,32% | - |
| 26.06.2026 | 15,71 | 15,71 | 15,40 | 15,60 | -1,67% | - |
| 25.06.2026 | 16,16 | 16,16 | 15,82 | 15,87 | -1,58% | - |
| 24.06.2026 | 15,47 | 16,27 | 15,47 | 16,12 | 3,83% | - |
| 23.06.2026 | 15,41 | 15,57 | 15,41 | 15,53 | 0,62% | - |
| 22.06.2026 | 15,42 | 15,43 | 15,32 | 15,43 | 0,36% | - |
| 19.06.2026 | 15,42 | 15,42 | 15,38 | 15,38 | 0,13% | - |
| 18.06.2026 | 14,94 | 15,66 | 14,94 | 15,36 | 4,00% | - |
| 17.06.2026 | 15,03 | 15,48 | 14,77 | 14,77 | -1,53% | - |
| 16.06.2026 | 15,84 | 15,84 | 15,00 | 15,00 | -4,70% | - |
| 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% | - |