14,200€
-0,23%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,27 | 14,29 | 14,22 | 14,22 | -0,09% | - |
| 19.08.2026 | 14,22 | 14,58 | 14,00 | 14,23 | 0,44% | - |
| 18.08.2026 | 14,01 | 14,39 | 13,98 | 14,17 | 0,19% | - |
| 17.08.2026 | 13,94 | 14,23 | 13,78 | 14,14 | 0,09% | 1,00 |
| 14.08.2026 | 14,14 | 14,16 | 13,89 | 14,13 | -0,26% | - |
| 13.08.2026 | 14,16 | 14,26 | 13,71 | 14,17 | 0,00% | - |
| 12.08.2026 | 15,14 | 15,22 | 14,07 | 14,17 | -7,02% | 1,00 |
| 11.08.2026 | 15,82 | 15,93 | 15,06 | 15,24 | -4,62% | - |
| 10.08.2026 | 15,55 | 15,99 | 15,37 | 15,98 | 2,55% | - |
| 07.08.2026 | 15,38 | 15,61 | 15,09 | 15,58 | 0,78% | - |
| 06.08.2026 | 15,42 | 15,70 | 15,25 | 15,46 | -0,71% | - |
| 05.08.2026 | 15,73 | 15,93 | 15,46 | 15,57 | -0,95% | - |
| 04.08.2026 | 15,56 | 15,82 | 15,28 | 15,72 | 1,34% | - |
| 03.08.2026 | 14,98 | 15,52 | 14,96 | 15,51 | 2,97% | 25,00 |
| 31.07.2026 | 15,12 | 15,24 | 14,72 | 15,06 | 0,80% | - |
| 30.07.2026 | 15,30 | 15,37 | 14,85 | 14,94 | -1,92% | - |
| 29.07.2026 | 15,91 | 15,99 | 15,15 | 15,24 | -4,50% | - |
| 28.07.2026 | 15,64 | 16,08 | 15,59 | 15,95 | 2,85% | - |
| 27.07.2026 | 14,95 | 15,55 | 14,76 | 15,51 | 2,73% | - |
| 24.07.2026 | 15,01 | 15,15 | 14,68 | 15,10 | 1,09% | - |
| 23.07.2026 | 15,55 | 15,59 | 14,92 | 14,94 | -4,45% | 67,00 |
| 22.07.2026 | 15,21 | 15,71 | 15,15 | 15,63 | 2,85% | - |
| 21.07.2026 | 15,41 | 15,64 | 14,87 | 15,20 | -0,31% | - |
| 20.07.2026 | 14,89 | 15,61 | 14,86 | 15,25 | 2,82% | - |
| 17.07.2026 | 15,17 | 15,63 | 14,74 | 14,83 | -2,23% | 1,00 |
| 16.07.2026 | 15,20 | 15,65 | 15,08 | 15,17 | 0,35% | - |
| 15.07.2026 | 14,26 | 15,29 | 14,07 | 15,11 | 7,37% | - |
| 14.07.2026 | 14,10 | 14,18 | 13,75 | 14,08 | 0,30% | - |
| 13.07.2026 | 14,73 | 14,82 | 13,98 | 14,03 | -4,28% | - |
| 10.07.2026 | 14,45 | 14,71 | 14,30 | 14,66 | 0,62% | - |
| 09.07.2026 | 14,29 | 14,68 | 14,15 | 14,57 | 2,50% | - |
| 08.07.2026 | 14,38 | 14,49 | 13,91 | 14,22 | -1,10% | - |
| 07.07.2026 | 14,42 | 14,82 | 14,31 | 14,37 | -0,29% | - |
| 06.07.2026 | 14,50 | 14,59 | 14,08 | 14,42 | 0,10% | 1,00 |
| 03.07.2026 | 14,39 | 14,41 | 14,34 | 14,40 | -0,02% | - |
| 02.07.2026 | 15,20 | 15,20 | 14,27 | 14,40 | -4,90% | 1,00 |
| 01.07.2026 | 15,06 | 15,22 | 14,82 | 15,15 | 1,30% | - |
| 30.06.2026 | 14,94 | 15,14 | 14,57 | 14,95 | 0,12% | - |
| 29.06.2026 | 15,71 | 15,81 | 14,77 | 14,93 | -4,75% | - |
| 26.06.2026 | 15,99 | 15,99 | 15,44 | 15,68 | -1,91% | - |
| 25.06.2026 | 16,29 | 16,41 | 15,87 | 15,98 | -1,51% | - |
| 24.06.2026 | 15,58 | 16,55 | 15,58 | 16,23 | 4,27% | - |
| 23.06.2026 | 15,54 | 15,75 | 15,29 | 15,56 | 0,14% | - |
| 22.06.2026 | 15,55 | 15,65 | 15,33 | 15,54 | 0,34% | - |
| 19.06.2026 | 15,52 | 15,55 | 15,48 | 15,49 | 0,29% | - |
| 18.06.2026 | 14,87 | 15,87 | 14,84 | 15,44 | 3,76% | - |
| 17.06.2026 | 15,15 | 15,84 | 14,88 | 14,88 | -3,06% | - |
| 16.06.2026 | 15,87 | 16,07 | 15,34 | 15,35 | -3,29% | - |
| 15.06.2026 | 16,42 | 16,58 | 15,82 | 15,88 | -3,22% | - |
| 12.06.2026 | 15,64 | 16,56 | 15,64 | 16,40 | 4,42% | - |
| 11.06.2026 | 15,18 | 15,75 | 15,18 | 15,71 | 3,54% | - |
| 10.06.2026 | 15,22 | 15,89 | 14,95 | 15,17 | -0,21% | - |
| 09.06.2026 | 14,98 | 15,66 | 14,86 | 15,20 | 2,48% | - |
| 08.06.2026 | 14,26 | 15,18 | 14,14 | 14,84 | 4,53% | - |
| 05.06.2026 | 14,37 | 14,41 | 14,12 | 14,19 | -0,77% | - |
| 04.06.2026 | 13,77 | 14,38 | 13,77 | 14,30 | 4,23% | - |
| 03.06.2026 | 13,80 | 13,97 | 13,49 | 13,72 | -0,54% | - |
| 02.06.2026 | 13,76 | 13,92 | 13,59 | 13,80 | -0,61% | - |
| 01.06.2026 | 13,55 | 14,03 | 13,24 | 13,88 | 4,13% | - |
| 29.05.2026 | 13,70 | 13,89 | 12,49 | 13,33 | -13,10% | 2,00 |
| 28.05.2026 | 15,16 | 15,83 | 14,91 | 15,34 | 1,44% | - |
| 27.05.2026 | 14,69 | 15,44 | 14,52 | 15,13 | 2,73% | - |
| 26.05.2026 | 14,44 | 14,78 | 14,27 | 14,72 | 2,76% | - |
| 25.05.2026 | 14,25 | 14,35 | 14,25 | 14,33 | 0,10% | - |
| 22.05.2026 | 14,24 | 14,41 | 14,13 | 14,31 | -0,28% | - |
| 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% | - |