14,295€
-0,40%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,24 | 14,30 | 14,24 | 14,29 | -0,44% | - |
| 21.05.2026 | 14,06 | 14,42 | 13,70 | 14,35 | 2,44% | - |
| 20.05.2026 | 13,24 | 14,01 | 13,12 | 14,01 | 4,73% | 2.000,00 |
| 19.05.2026 | 12,80 | 13,39 | 12,66 | 13,38 | 4,35% | - |
| 18.05.2026 | 13,25 | 13,30 | 12,69 | 12,82 | -2,99% | - |
| 15.05.2026 | 13,31 | 13,43 | 13,12 | 13,22 | -0,92% | - |
| 14.05.2026 | 13,16 | 13,61 | 13,14 | 13,34 | 1,19% | - |
| 13.05.2026 | 13,34 | 13,45 | 12,84 | 13,18 | -1,48% | - |
| 12.05.2026 | 13,23 | 13,48 | 12,77 | 13,38 | 0,11% | - |
| 11.05.2026 | 13,96 | 14,21 | 13,16 | 13,36 | -5,91% | 1,00 |
| 08.05.2026 | 14,19 | 14,40 | 13,98 | 14,20 | 0,23% | - |
| 07.05.2026 | 14,43 | 14,58 | 13,98 | 14,17 | -1,97% | - |
| 06.05.2026 | 14,35 | 15,02 | 14,23 | 14,46 | 2,28% | - |
| 05.05.2026 | 14,03 | 14,41 | 14,00 | 14,13 | 0,32% | - |
| 04.05.2026 | 14,45 | 14,59 | 13,97 | 14,09 | -4,88% | 1,00 |
| 30.04.2026 | 14,66 | 14,93 | 14,57 | 14,81 | 1,63% | - |
| 29.04.2026 | 14,81 | 14,97 | 14,50 | 14,57 | -1,87% | 1,00 |
| 28.04.2026 | 15,36 | 15,42 | 14,69 | 14,85 | -2,80% | - |
| 27.04.2026 | 15,28 | 15,38 | 15,05 | 15,28 | 0,23% | - |
| 24.04.2026 | 15,57 | 15,65 | 15,19 | 15,24 | -2,17% | - |
| 23.04.2026 | 15,99 | 16,11 | 15,34 | 15,58 | -3,15% | - |
| 22.04.2026 | 16,54 | 16,83 | 15,89 | 16,09 | -3,31% | - |
| 21.04.2026 | 16,88 | 17,42 | 16,56 | 16,64 | -1,13% | 52,00 |
| 20.04.2026 | 16,50 | 17,03 | 16,19 | 16,83 | 1,68% | 1,00 |
| 17.04.2026 | 16,21 | 16,87 | 16,16 | 16,55 | 2,51% | - |
| 16.04.2026 | 16,53 | 16,69 | 16,07 | 16,15 | 0,06% | - |
| 15.04.2026 | 15,06 | 16,45 | 15,05 | 16,14 | 7,35% | 58,00 |
| 14.04.2026 | 15,47 | 15,56 | 15,02 | 15,03 | -2,26% | - |
| 13.04.2026 | 15,40 | 15,67 | 14,92 | 15,38 | -1,27% | - |
| 10.04.2026 | 15,74 | 15,91 | 15,43 | 15,58 | -0,48% | - |
| 09.04.2026 | 15,56 | 15,74 | 15,46 | 15,65 | 0,51% | - |
| 08.04.2026 | 15,14 | 15,85 | 14,86 | 15,57 | 3,71% | 333,00 |
| 07.04.2026 | 15,00 | 15,26 | 14,77 | 15,01 | -0,25% | - |
| 02.04.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 4,15% | - |
| 01.04.2026 | 14,45 | 14,55 | 14,35 | 14,45 | 1,76% | 1,00 |
| 31.03.2026 | 14,05 | 14,20 | 14,05 | 14,20 | -0,35% | - |
| 30.03.2026 | 14,05 | 14,55 | 13,85 | 14,25 | 1,42% | 1,00 |
| 27.03.2026 | 14,00 | 14,05 | 14,00 | 14,05 | -1,40% | - |
| 26.03.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 0,35% | - |
| 25.03.2026 | 14,15 | 14,35 | 14,05 | 14,20 | 1,07% | - |
| 24.03.2026 | 14,50 | 14,65 | 13,95 | 14,05 | -7,26% | - |
| 23.03.2026 | 14,85 | 15,30 | 14,60 | 15,15 | -2,26% | - |
| 20.03.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 2,99% | - |
| 19.03.2026 | 15,05 | 15,15 | 14,70 | 15,05 | -1,95% | - |
| 18.03.2026 | 15,15 | 15,45 | 15,15 | 15,35 | -0,65% | - |
| 17.03.2026 | 15,15 | 15,55 | 15,05 | 15,45 | 0,65% | - |
| 16.03.2026 | 15,55 | 15,65 | 15,25 | 15,35 | 0,66% | 1,00 |
| 13.03.2026 | 15,40 | 15,40 | 15,25 | 15,25 | -1,29% | - |
| 12.03.2026 | 15,50 | 15,50 | 15,45 | 15,45 | -4,92% | - |
| 11.03.2026 | 16,20 | 16,25 | 16,20 | 16,25 | -2,40% | - |
| 10.03.2026 | 15,85 | 16,65 | 15,70 | 16,65 | 6,73% | - |
| 09.03.2026 | 15,60 | 15,60 | 15,55 | 15,60 | -6,59% | - |
| 06.03.2026 | 16,65 | 16,70 | 16,65 | 16,70 | -3,47% | - |
| 05.03.2026 | 19,35 | 19,35 | 17,20 | 17,30 | -11,05% | 1,00 |
| 04.03.2026 | 19,15 | 19,75 | 19,10 | 19,45 | 2,10% | 6,00 |
| 03.03.2026 | 19,10 | 19,15 | 19,00 | 19,05 | -8,85% | - |
| 02.03.2026 | 20,50 | 20,90 | 20,50 | 20,90 | -0,48% | - |
| 27.02.2026 | 21,00 | 21,00 | 20,90 | 21,00 | 2,44% | - |
| 26.02.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 25.02.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 24.02.2026 | 20,10 | 20,10 | 20,00 | 20,10 | 3,34% | - |
| 23.02.2026 | 21,30 | 21,50 | 19,35 | 19,45 | -8,69% | 18,00 |
| 20.02.2026 | 21,30 | 21,90 | 20,70 | 21,30 | -0,47% | 263,00 |
| 19.02.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 18.02.2026 | 21,10 | 21,50 | 20,70 | 21,30 | 0,00% | - |
| 17.02.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 16.02.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 3,86% | - |
| 13.02.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 2,99% | - |
| 12.02.2026 | 20,10 | 20,15 | 20,10 | 20,10 | 1,01% | - |
| 11.02.2026 | 19,85 | 19,95 | 19,85 | 19,90 | 0,51% | - |
| 10.02.2026 | 19,75 | 19,85 | 19,75 | 19,80 | -0,50% | - |
| 09.02.2026 | 20,10 | 20,15 | 19,90 | 19,90 | -1,97% | 6,00 |
| 06.02.2026 | 19,40 | 20,30 | 19,40 | 20,30 | 0,00% | - |
| 05.02.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 04.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 03.02.2026 | 21,10 | 21,10 | 20,10 | 20,30 | -2,87% | 1,00 |
| 02.02.2026 | 19,35 | 20,90 | 19,30 | 20,90 | 7,73% | - |
| 30.01.2026 | 19,45 | 19,45 | 19,40 | 19,40 | 0,52% | - |
| 29.01.2026 | 19,30 | 19,70 | 19,30 | 19,30 | -1,03% | - |
| 28.01.2026 | 19,50 | 19,60 | 19,50 | 19,50 | -2,99% | - |
| 27.01.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,99% | - |
| 26.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -5,58% | - |
| 23.01.2026 | 21,30 | 21,50 | 21,30 | 21,50 | -3,15% | - |
| 22.01.2026 | 21,90 | 22,40 | 21,90 | 22,20 | 1,37% | - |
| 21.01.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 20.01.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 19.01.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -2,25% | - |
| 16.01.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 15.01.2026 | 22,10 | 22,50 | 21,90 | 22,30 | -1,76% | - |
| 14.01.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 13.01.2026 | 22,20 | 23,30 | 21,90 | 22,70 | 2,25% | 801,00 |
| 12.01.2026 | 23,10 | 23,10 | 22,00 | 22,20 | -3,06% | 139,00 |
| 09.01.2026 | 23,70 | 24,30 | 22,70 | 22,90 | -1,72% | - |
| 08.01.2026 | 23,30 | 23,60 | 23,30 | 23,30 | 0,00% | - |
| 07.01.2026 | 24,10 | 24,30 | 23,30 | 23,30 | 1,75% | 1,00 |
| 06.01.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 05.01.2026 | 22,50 | 23,30 | 22,30 | 23,10 | 2,67% | - |
| 02.01.2026 | 22,50 | 22,60 | 22,50 | 22,50 | -2,60% | - |
| 30.12.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 2,67% | - |
| 29.12.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -2,60% | - |