23,900€
2,58%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 23,50 | 23,90 | 23,10 | 23,50 | 0,86% | - |
| 17.12.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 15.12.2025 | 21,70 | 22,90 | 21,60 | 22,90 | 6,51% | - |
| 12.12.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 5,91% | 3,00 |
| 10.12.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 1,00% | - |
| 09.12.2025 | 19,25 | 20,30 | 19,10 | 20,10 | 2,81% | 1,00 |
| 08.12.2025 | 19,95 | 19,95 | 19,05 | 19,55 | -5,56% | 1,00 |
| 05.12.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 04.12.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,49% | 455,00 |
| 03.12.2025 | 20,00 | 20,90 | 19,70 | 20,60 | 11,96% | 51,00 |
| 02.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | 1,38% | - |
| 01.12.2025 | 17,65 | 18,25 | 17,25 | 18,15 | 2,25% | - |
| 28.11.2025 | 17,65 | 17,75 | 17,45 | 17,75 | 0,85% | 34,00 |
| 27.11.2025 | 17,60 | 17,70 | 17,50 | 17,60 | 2,62% | - |
| 26.11.2025 | 17,25 | 17,35 | 16,95 | 17,15 | 1,18% | - |
| 25.11.2025 | 16,55 | 17,40 | 16,45 | 16,95 | 2,11% | - |
| 24.11.2025 | 16,15 | 16,75 | 16,05 | 16,60 | 8,50% | - |
| 21.11.2025 | 15,15 | 15,30 | 15,15 | 15,30 | 0,00% | - |
| 20.11.2025 | 15,15 | 15,40 | 15,15 | 15,30 | 0,99% | - |
| 19.11.2025 | 15,10 | 15,15 | 15,10 | 15,15 | 2,02% | - |
| 18.11.2025 | 15,15 | 15,25 | 14,85 | 14,85 | -3,26% | 1,00 |
| 17.11.2025 | 15,05 | 15,35 | 14,95 | 15,35 | 1,32% | - |
| 14.11.2025 | 15,05 | 15,25 | 14,60 | 15,15 | 0,00% | - |
| 13.11.2025 | 15,55 | 15,55 | 14,95 | 15,15 | 0,00% | - |
| 12.11.2025 | 15,25 | 15,25 | 15,10 | 15,15 | -3,19% | - |
| 11.11.2025 | 15,50 | 15,75 | 15,25 | 15,65 | 2,62% | 1,00 |
| 10.11.2025 | 14,85 | 15,35 | 14,75 | 15,25 | 2,69% | - |
| 07.11.2025 | 14,45 | 14,85 | 14,15 | 14,85 | 2,41% | - |
| 06.11.2025 | 14,75 | 14,90 | 14,35 | 14,50 | -3,33% | - |
| 05.11.2025 | 13,95 | 15,05 | 13,95 | 15,00 | 6,01% | - |
| 04.11.2025 | 14,35 | 14,35 | 13,85 | 14,15 | -1,05% | 102,00 |
| 03.11.2025 | 14,45 | 14,95 | 14,25 | 14,30 | -0,69% | 1,00 |
| 31.10.2025 | 14,25 | 14,55 | 14,05 | 14,40 | -2,04% | - |
| 30.10.2025 | 14,55 | 14,75 | 14,35 | 14,70 | 0,34% | - |
| 29.10.2025 | 14,45 | 14,75 | 14,35 | 14,65 | 0,69% | - |
| 28.10.2025 | 14,55 | 14,55 | 14,45 | 14,55 | 1,39% | - |
| 27.10.2025 | 14,50 | 14,50 | 14,25 | 14,35 | 0,70% | - |
| 24.10.2025 | 14,25 | 14,35 | 14,00 | 14,25 | 5,17% | - |
| 23.10.2025 | 13,55 | 13,70 | 13,55 | 13,55 | -0,37% | - |
| 22.10.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 3,42% | - |
| 21.10.2025 | 13,35 | 13,35 | 13,05 | 13,15 | -1,50% | - |
| 20.10.2025 | 12,85 | 13,45 | 12,85 | 13,35 | 5,53% | - |
| 17.10.2025 | 12,70 | 12,70 | 12,50 | 12,65 | -3,07% | - |
| 16.10.2025 | 13,10 | 13,10 | 13,05 | 13,05 | -5,09% | - |
| 15.10.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 1,85% | - |
| 14.10.2025 | 13,15 | 13,55 | 12,80 | 13,50 | 2,66% | - |
| 13.10.2025 | 12,35 | 13,15 | 12,25 | 13,15 | 0,77% | 1.504,00 |
| 10.10.2025 | 13,20 | 13,20 | 12,95 | 13,05 | -0,76% | 1,00 |
| 09.10.2025 | 13,35 | 13,65 | 13,15 | 13,15 | -1,50% | - |
| 08.10.2025 | 13,25 | 13,50 | 13,25 | 13,35 | -3,26% | - |
| 06.10.2025 | 14,55 | 14,75 | 13,65 | 13,80 | -5,48% | 250,00 |
| 03.10.2025 | 14,65 | 14,70 | 14,50 | 14,60 | 1,04% | 60,00 |
| 02.10.2025 | 14,50 | 14,65 | 14,45 | 14,45 | -0,69% | - |
| 01.10.2025 | 14,45 | 14,75 | 14,25 | 14,55 | 2,46% | 1,00 |
| 30.09.2025 | 14,75 | 14,95 | 14,20 | 14,20 | -8,09% | 650,00 |
| 29.09.2025 | 15,35 | 15,45 | 15,30 | 15,45 | 1,31% | - |
| 26.09.2025 | 15,25 | 15,30 | 15,15 | 15,25 | 0,00% | - |
| 25.09.2025 | 15,25 | 15,30 | 15,25 | 15,25 | 0,33% | - |
| 24.09.2025 | 15,25 | 15,45 | 15,05 | 15,20 | -1,62% | - |
| 23.09.2025 | 15,25 | 15,70 | 15,15 | 15,45 | 0,65% | - |
| 22.09.2025 | 16,10 | 16,10 | 15,35 | 15,35 | -4,36% | - |
| 19.09.2025 | 16,75 | 16,95 | 15,95 | 16,05 | -4,18% | 6,00 |
| 18.09.2025 | 16,85 | 17,15 | 16,45 | 16,75 | -1,18% | 1,00 |
| 17.09.2025 | 16,80 | 17,15 | 16,65 | 16,95 | 0,59% | - |
| 16.09.2025 | 16,65 | 16,95 | 16,25 | 16,85 | 0,60% | 1.815,00 |
| 15.09.2025 | 15,65 | 16,95 | 15,25 | 16,75 | 0,00% | 202,00 |
| 12.09.2025 | 16,75 | 16,75 | 16,55 | 16,75 | 2,13% | - |
| 11.09.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 7,54% | - |
| 10.09.2025 | 15,25 | 15,30 | 15,25 | 15,25 | -1,61% | - |
| 09.09.2025 | 15,50 | 15,50 | 15,45 | 15,50 | 0,98% | - |
| 08.09.2025 | 16,00 | 16,05 | 15,25 | 15,35 | -4,36% | 2,00 |
| 05.09.2025 | 16,20 | 16,25 | 15,25 | 16,05 | -0,62% | 2.771,00 |
| 04.09.2025 | 14,60 | 16,15 | 14,25 | 16,15 | 38,03% | 13.678,00 |
| 03.09.2025 | 11,65 | 11,95 | 11,45 | 11,70 | 0,43% | 871,00 |
| 02.09.2025 | 11,25 | 11,65 | 10,85 | 11,65 | 3,10% | 1,00 |
| 01.09.2025 | 11,05 | 11,35 | 11,05 | 11,30 | 3,20% | - |
| 29.08.2025 | 11,15 | 11,45 | 10,95 | 10,95 | -3,52% | - |
| 28.08.2025 | 11,45 | 11,65 | 11,05 | 11,35 | -0,87% | - |
| 27.08.2025 | 10,50 | 11,55 | 10,50 | 11,45 | 8,53% | 101,00 |
| 26.08.2025 | 10,75 | 10,85 | 10,55 | 10,55 | -2,76% | - |
| 25.08.2025 | 10,95 | 11,05 | 10,40 | 10,85 | -1,81% | - |
| 22.08.2025 | 10,55 | 11,05 | 10,50 | 11,05 | 4,74% | 1,00 |
| 21.08.2025 | 10,55 | 10,65 | 10,35 | 10,55 | -0,94% | - |
| 20.08.2025 | 10,85 | 10,85 | 10,45 | 10,65 | -1,84% | 1,00 |
| 19.08.2025 | 11,05 | 11,35 | 10,65 | 10,85 | -0,91% | 2,00 |
| 18.08.2025 | 11,15 | 11,35 | 10,95 | 10,95 | -0,90% | 300,00 |
| 15.08.2025 | 10,95 | 11,25 | 10,75 | 11,05 | 1,38% | 1.400,00 |
| 14.08.2025 | 11,45 | 11,55 | 10,75 | 10,90 | -4,80% | 207,00 |
| 13.08.2025 | 10,75 | 11,55 | 10,65 | 11,45 | 7,51% | 2.001,00 |
| 12.08.2025 | 10,95 | 10,95 | 10,45 | 10,65 | -2,74% | - |
| 11.08.2025 | 10,90 | 11,15 | 10,60 | 10,95 | 1,86% | 584,00 |
| 08.08.2025 | 10,95 | 11,00 | 10,35 | 10,75 | 0,00% | 1.207,00 |
| 07.08.2025 | 10,95 | 11,15 | 10,65 | 10,75 | -0,92% | 506,00 |
| 06.08.2025 | 10,45 | 11,15 | 10,35 | 10,85 | 3,83% | 1.521,00 |
| 05.08.2025 | 11,45 | 12,55 | 10,35 | 10,45 | -9,52% | 4.800,00 |
| 04.08.2025 | 9,28 | 11,55 | 9,28 | 11,55 | 24,53% | 3.521,00 |
| 01.08.2025 | 9,50 | 9,55 | 8,93 | 9,28 | -2,37% | 430,00 |
| 31.07.2025 | 9,88 | 10,15 | 9,48 | 9,50 | -3,80% | 1.000,00 |
| 30.07.2025 | 10,03 | 10,25 | 9,73 | 9,88 | -1,00% | 2.753,00 |
| 29.07.2025 | 10,55 | 10,55 | 9,93 | 9,98 | -4,55% | 545,00 |