8,275€
1,22%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 8,35 | 8,38 | 8,23 | 8,33 | 1,83% | - |
| 26.06.2025 | 8,30 | 8,45 | 8,13 | 8,18 | -2,39% | - |
| 25.06.2025 | 8,43 | 8,53 | 8,23 | 8,38 | -0,59% | - |
| 24.06.2025 | 8,40 | 8,58 | 8,38 | 8,43 | 0,60% | - |
| 23.06.2025 | 8,43 | 8,53 | 8,23 | 8,38 | -1,18% | - |
| 20.06.2025 | 8,30 | 8,48 | 8,28 | 8,48 | 2,42% | - |
| 19.06.2025 | 8,38 | 8,38 | 8,28 | 8,28 | -1,19% | - |
| 18.06.2025 | 8,48 | 8,58 | 8,33 | 8,38 | -1,76% | - |
| 17.06.2025 | 8,43 | 8,63 | 8,28 | 8,53 | 1,19% | - |
| 16.06.2025 | 8,10 | 8,48 | 8,08 | 8,43 | 3,69% | - |
| 13.06.2025 | 8,68 | 8,73 | 8,03 | 8,13 | -6,34% | - |
| 12.06.2025 | 8,83 | 8,83 | 8,53 | 8,68 | -1,70% | - |
| 11.06.2025 | 9,13 | 9,23 | 8,73 | 8,83 | -3,29% | 230,00 |
| 10.06.2025 | 9,08 | 9,23 | 8,98 | 9,13 | 0,55% | - |
| 09.06.2025 | 8,90 | 9,38 | 8,90 | 9,08 | 2,25% | - |
| 06.06.2025 | 8,80 | 9,03 | 8,80 | 8,88 | 0,00% | - |
| 05.06.2025 | 8,98 | 9,13 | 8,78 | 8,88 | -1,66% | - |
| 04.06.2025 | 9,15 | 9,23 | 8,93 | 9,03 | -0,55% | - |
| 03.06.2025 | 9,08 | 9,28 | 8,98 | 9,08 | -0,55% | - |
| 02.06.2025 | 9,78 | 9,78 | 9,08 | 9,13 | -5,19% | - |
| 30.05.2025 | 9,13 | 9,98 | 8,68 | 9,63 | -1,53% | - |
| 29.05.2025 | 9,85 | 10,35 | 9,73 | 9,78 | -0,51% | - |
| 28.05.2025 | 9,78 | 10,25 | 9,75 | 9,83 | 0,51% | - |
| 27.05.2025 | 9,53 | 9,98 | 9,53 | 9,78 | 2,62% | - |
| 26.05.2025 | 9,38 | 9,55 | 9,38 | 9,53 | 1,06% | - |
| 23.05.2025 | 9,60 | 9,65 | 9,23 | 9,43 | -2,58% | - |
| 22.05.2025 | 9,50 | 9,78 | 9,38 | 9,68 | 2,65% | - |
| 21.05.2025 | 10,15 | 10,15 | 9,43 | 9,43 | -7,14% | - |
| 20.05.2025 | 10,55 | 10,65 | 10,05 | 10,15 | -3,79% | - |
| 19.05.2025 | 10,95 | 11,05 | 10,45 | 10,55 | -4,52% | 35,00 |
| 16.05.2025 | 10,75 | 11,25 | 10,65 | 11,05 | 2,79% | - |
| 15.05.2025 | 10,70 | 10,75 | 10,35 | 10,75 | 0,94% | - |
| 14.05.2025 | 9,40 | 10,95 | 9,40 | 10,65 | -6,17% | - |
| 13.05.2025 | 10,80 | 11,45 | 10,80 | 11,35 | 3,65% | 190,00 |
| 12.05.2025 | 9,98 | 11,70 | 9,98 | 10,95 | 10,33% | - |
| 09.05.2025 | 10,15 | 10,25 | 9,88 | 9,93 | -2,22% | - |
| 08.05.2025 | 9,95 | 10,35 | 9,85 | 10,15 | 2,78% | - |
| 07.05.2025 | 9,85 | 10,00 | 9,70 | 9,88 | 1,54% | - |
| 06.05.2025 | 9,83 | 9,88 | 9,58 | 9,73 | -1,02% | 3.100,00 |
| 05.05.2025 | 9,75 | 10,03 | 9,65 | 9,83 | 0,00% | 102,00 |
| 02.05.2025 | 9,45 | 9,93 | 9,30 | 9,83 | 5,65% | - |
| 30.04.2025 | 9,45 | 9,53 | 9,03 | 9,30 | -1,85% | - |
| 29.04.2025 | 9,65 | 9,78 | 9,30 | 9,48 | -2,07% | - |
| 28.04.2025 | 9,93 | 9,93 | 9,50 | 9,68 | -1,53% | 3.000,00 |
| 25.04.2025 | 9,88 | 10,10 | 9,68 | 9,83 | 0,00% | - |
| 24.04.2025 | 9,68 | 9,93 | 9,55 | 9,83 | 2,08% | - |
| 23.04.2025 | 9,98 | 10,25 | 9,58 | 9,63 | -0,52% | 3.000,00 |
| 22.04.2025 | 9,45 | 9,78 | 9,30 | 9,68 | 1,57% | - |
| 17.04.2025 | 9,03 | 9,53 | 8,93 | 9,53 | 5,54% | - |
| 16.04.2025 | 9,10 | 9,28 | 8,83 | 9,03 | -1,63% | - |
| 15.04.2025 | 9,35 | 9,58 | 9,08 | 9,18 | -2,65% | - |
| 14.04.2025 | 9,40 | 9,78 | 9,13 | 9,43 | 0,53% | - |
| 11.04.2025 | 9,38 | 9,50 | 8,93 | 9,38 | -1,83% | - |
| 10.04.2025 | 10,25 | 10,35 | 9,23 | 9,55 | -7,28% | - |
| 09.04.2025 | 8,50 | 10,65 | 8,45 | 10,30 | 17,38% | - |
| 08.04.2025 | 9,55 | 9,98 | 8,63 | 8,78 | -6,90% | 3.500,00 |
| 07.04.2025 | 9,90 | 9,93 | 9,03 | 9,43 | -5,51% | - |
| 04.04.2025 | 9,43 | 10,35 | 8,78 | 9,98 | 5,28% | 1.800,00 |
| 03.04.2025 | 10,95 | 11,05 | 9,18 | 9,48 | -18,67% | 400,00 |
| 02.04.2025 | 11,25 | 11,75 | 11,10 | 11,65 | 2,64% | - |
| 01.04.2025 | 10,75 | 11,35 | 10,65 | 11,35 | 5,58% | - |
| 31.03.2025 | 10,55 | 10,85 | 10,15 | 10,75 | 1,90% | - |
| 28.03.2025 | 11,10 | 11,10 | 10,45 | 10,55 | -4,52% | - |
| 27.03.2025 | 11,05 | 11,25 | 10,95 | 11,05 | -0,90% | - |
| 26.03.2025 | 11,45 | 11,50 | 10,95 | 11,15 | -1,76% | 20,00 |
| 25.03.2025 | 11,75 | 12,05 | 11,35 | 11,35 | -3,40% | - |
| 24.03.2025 | 11,15 | 11,85 | 11,15 | 11,75 | 4,44% | - |
| 21.03.2025 | 10,95 | 11,35 | 10,65 | 11,25 | 2,74% | - |
| 20.03.2025 | 10,95 | 11,45 | 10,85 | 10,95 | 0,00% | - |
| 19.03.2025 | 11,05 | 11,20 | 10,85 | 10,95 | -0,90% | - |
| 18.03.2025 | 11,05 | 11,15 | 10,85 | 11,05 | 0,00% | - |
| 17.03.2025 | 10,15 | 11,15 | 10,05 | 11,05 | 7,80% | 600,00 |
| 14.03.2025 | 10,10 | 10,35 | 9,88 | 10,25 | 0,99% | - |
| 13.03.2025 | 9,68 | 10,85 | 9,33 | 10,15 | 1,75% | - |
| 12.03.2025 | 10,55 | 10,95 | 9,90 | 9,98 | -5,45% | - |
| 11.03.2025 | 11,20 | 11,30 | 10,35 | 10,55 | -5,80% | 190,00 |
| 10.03.2025 | 11,85 | 11,85 | 11,15 | 11,20 | -5,49% | - |
| 07.03.2025 | 11,55 | 11,85 | 11,25 | 11,85 | 3,49% | - |
| 06.03.2025 | 11,25 | 11,45 | 10,95 | 11,45 | 1,78% | - |
| 05.03.2025 | 11,35 | 11,45 | 10,85 | 11,25 | -0,88% | 1.400,00 |
| 04.03.2025 | 11,75 | 11,85 | 11,25 | 11,35 | -2,58% | - |
| 03.03.2025 | 12,60 | 12,80 | 11,65 | 11,65 | -7,17% | - |
| 28.02.2025 | 12,55 | 12,85 | 12,35 | 12,55 | 0,00% | - |
| 27.02.2025 | 12,85 | 13,00 | 12,55 | 12,55 | -2,33% | - |
| 26.02.2025 | 12,75 | 13,00 | 12,55 | 12,85 | 1,58% | - |
| 25.02.2025 | 13,25 | 13,40 | 12,65 | 12,65 | -5,24% | - |
| 24.02.2025 | 13,15 | 13,35 | 13,15 | 13,35 | 1,52% | - |
| 21.02.2025 | 13,75 | 13,95 | 13,05 | 13,15 | -4,36% | - |
| 20.02.2025 | 13,85 | 13,85 | 13,65 | 13,75 | -0,72% | - |
| 19.02.2025 | 14,15 | 14,15 | 13,75 | 13,85 | -2,12% | - |
| 18.02.2025 | 13,75 | 14,25 | 13,75 | 14,15 | 2,91% | - |
| 17.02.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 14.02.2025 | 13,65 | 13,75 | 13,45 | 13,65 | -0,73% | - |
| 13.02.2025 | 13,65 | 13,85 | 13,60 | 13,75 | 0,00% | - |
| 12.02.2025 | 13,95 | 14,15 | 13,65 | 13,75 | -2,14% | - |
| 11.02.2025 | 14,55 | 14,55 | 13,95 | 14,05 | -2,77% | - |
| 10.02.2025 | 15,25 | 15,30 | 14,45 | 14,45 | -4,62% | 100,00 |
| 07.02.2025 | 15,45 | 15,55 | 14,95 | 15,15 | -1,30% | - |
| 06.02.2025 | 15,20 | 15,65 | 15,20 | 15,35 | 1,32% | - |
| 05.02.2025 | 15,25 | 15,25 | 14,55 | 15,15 | 0,00% | 197,00 |