14,550€
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 10,15 | 10,65 | 9,93 | 10,45 | 4,76% | 500,00 |
| 25.07.2025 | 9,65 | 10,25 | 9,65 | 9,98 | 3,91% | 863,00 |
| 24.07.2025 | 11,30 | 11,65 | 9,50 | 9,60 | 5,21% | 2.263,00 |
| 23.07.2025 | 8,75 | 9,28 | 8,73 | 9,13 | 4,58% | 1.076,00 |
| 22.07.2025 | 8,48 | 8,78 | 8,48 | 8,73 | 2,35% | - |
| 21.07.2025 | 8,53 | 8,73 | 8,43 | 8,53 | -0,58% | - |
| 18.07.2025 | 8,63 | 8,73 | 8,48 | 8,58 | -0,58% | 2,00 |
| 17.07.2025 | 8,43 | 8,63 | 8,33 | 8,63 | 2,07% | - |
| 16.07.2025 | 8,63 | 8,88 | 8,28 | 8,45 | -2,31% | 3.101,00 |
| 15.07.2025 | 8,68 | 9,03 | 8,63 | 8,65 | -0,29% | 3.100,00 |
| 14.07.2025 | 8,45 | 8,73 | 8,40 | 8,68 | 1,76% | - |
| 11.07.2025 | 8,55 | 8,60 | 8,18 | 8,53 | -1,73% | 1,00 |
| 10.07.2025 | 8,58 | 8,88 | 8,53 | 8,68 | 1,76% | - |
| 09.07.2025 | 8,58 | 8,70 | 8,43 | 8,53 | -0,29% | - |
| 08.07.2025 | 8,48 | 8,68 | 8,28 | 8,55 | 1,48% | - |
| 07.07.2025 | 8,68 | 8,83 | 8,43 | 8,43 | -2,32% | - |
| 04.07.2025 | 8,73 | 8,73 | 8,63 | 8,63 | -1,71% | - |
| 03.07.2025 | 8,70 | 8,93 | 8,63 | 8,78 | 1,15% | 1,00 |
| 02.07.2025 | 8,63 | 8,85 | 8,48 | 8,68 | 0,58% | - |
| 01.07.2025 | 8,18 | 8,98 | 8,13 | 8,63 | 5,50% | - |
| 30.06.2025 | 8,40 | 8,53 | 8,13 | 8,18 | -2,97% | - |
| 27.06.2025 | 8,35 | 8,53 | 8,23 | 8,43 | 3,06% | - |
| 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% | - |