20,900€
-0,48%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,00 | 21,30 | 20,70 | 20,90 | -0,48% | - |
| 18.04.2024 | 21,00 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 17.04.2024 | 21,00 | 21,50 | 20,70 | 21,00 | 0,00% | - |
| 16.04.2024 | 21,30 | 21,70 | 20,70 | 21,00 | -1,41% | - |
| 15.04.2024 | 21,50 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 12.04.2024 | 22,00 | 22,10 | 21,70 | 21,70 | -1,36% | - |
| 11.04.2024 | 21,90 | 22,10 | 21,50 | 22,00 | 0,46% | - |
| 10.04.2024 | 22,20 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 09.04.2024 | 22,50 | 23,70 | 22,10 | 22,50 | -0,44% | - |
| 08.04.2024 | 22,60 | 22,90 | 22,50 | 22,60 | -0,44% | - |
| 05.04.2024 | 22,30 | 22,70 | 22,00 | 22,70 | 0,89% | - |
| 04.04.2024 | 23,10 | 23,70 | 22,30 | 22,50 | -2,60% | - |
| 03.04.2024 | 23,70 | 24,10 | 23,10 | 23,10 | -2,94% | - |
| 02.04.2024 | 24,40 | 24,50 | 23,30 | 23,80 | -0,38% | - |
| 28.03.2024 | 23,32 | 24,01 | 23,09 | 23,89 | 2,64% | - |
| 27.03.2024 | 22,86 | 23,43 | 22,78 | 23,28 | 1,90% | - |
| 26.03.2024 | 22,50 | 23,11 | 22,50 | 22,84 | 1,53% | - |
| 25.03.2024 | 23,18 | 23,61 | 22,45 | 22,50 | -4,30% | - |
| 22.03.2024 | 23,85 | 23,98 | 23,37 | 23,51 | -1,24% | - |
| 21.03.2024 | 22,76 | 23,84 | 22,76 | 23,80 | 4,26% | - |
| 20.03.2024 | 21,80 | 22,84 | 21,48 | 22,83 | 4,76% | - |
| 19.03.2024 | 21,46 | 21,83 | 21,38 | 21,79 | 0,58% | - |
| 18.03.2024 | 21,38 | 21,77 | 20,97 | 21,67 | 2,15% | - |
| 15.03.2024 | 21,08 | 21,46 | 20,82 | 21,21 | 0,24% | - |
| 14.03.2024 | 21,26 | 21,41 | 20,85 | 21,16 | -0,31% | 150,00 |
| 13.03.2024 | 20,32 | 21,29 | 20,22 | 21,23 | 3,79% | - |
| 12.03.2024 | 20,59 | 21,07 | 20,03 | 20,45 | -0,68% | - |
| 11.03.2024 | 20,36 | 20,78 | 20,02 | 20,59 | 1,18% | - |
| 08.03.2024 | 21,02 | 21,38 | 20,08 | 20,35 | -3,44% | - |
| 07.03.2024 | 21,25 | 25,01 | 20,90 | 21,08 | -0,85% | - |
| 06.03.2024 | 22,34 | 22,59 | 21,24 | 21,26 | -5,02% | - |
| 05.03.2024 | 22,22 | 22,47 | 21,64 | 22,38 | 0,97% | 1,00 |
| 04.03.2024 | 22,25 | 22,58 | 22,13 | 22,16 | -0,26% | - |
| 01.03.2024 | 22,09 | 22,33 | 21,70 | 22,22 | 1,00% | - |
| 29.02.2024 | 21,71 | 22,03 | 21,45 | 22,00 | 1,45% | - |
| 28.02.2024 | 21,86 | 22,09 | 21,38 | 21,69 | -1,97% | - |
| 27.02.2024 | 21,89 | 22,55 | 21,68 | 22,12 | 0,91% | - |
| 26.02.2024 | 21,52 | 22,09 | 21,44 | 21,92 | 1,58% | - |
| 23.02.2024 | 21,13 | 21,68 | 21,01 | 21,58 | 1,84% | - |
| 22.02.2024 | 20,76 | 21,41 | 20,66 | 21,19 | 2,10% | - |
| 21.02.2024 | 20,34 | 20,79 | 20,11 | 20,76 | 2,24% | - |
| 20.02.2024 | 20,63 | 20,63 | 20,18 | 20,30 | -1,59% | - |
| 19.02.2024 | 20,55 | 20,67 | 20,55 | 20,63 | -0,21% | - |
| 16.02.2024 | 20,82 | 20,85 | 20,35 | 20,67 | -0,68% | - |
| 15.02.2024 | 20,73 | 20,97 | 20,54 | 20,81 | 0,05% | - |
| 14.02.2024 | 20,56 | 21,00 | 20,17 | 20,80 | 1,08% | - |
| 13.02.2024 | 20,91 | 21,07 | 20,10 | 20,58 | -1,55% | - |
| 12.02.2024 | 20,88 | 21,39 | 20,61 | 20,91 | 0,49% | - |
| 09.02.2024 | 20,05 | 20,86 | 19,94 | 20,80 | 3,73% | - |
| 08.02.2024 | 19,39 | 20,08 | 19,23 | 20,06 | 3,56% | - |
| 07.02.2024 | 19,51 | 19,51 | 19,10 | 19,37 | -0,49% | - |
| 06.02.2024 | 19,08 | 19,49 | 18,80 | 19,46 | 1,99% | - |
| 05.02.2024 | 19,13 | 19,38 | 18,70 | 19,08 | -0,96% | - |
| 02.02.2024 | 19,04 | 19,37 | 18,90 | 19,27 | 1,60% | - |
| 01.02.2024 | 18,32 | 19,15 | 18,21 | 18,96 | 3,30% | - |
| 31.01.2024 | 18,68 | 18,81 | 18,31 | 18,36 | -1,82% | - |
| 30.01.2024 | 19,03 | 19,03 | 18,47 | 18,70 | -1,08% | - |
| 29.01.2024 | 19,20 | 19,20 | 18,80 | 18,90 | -0,54% | - |
| 26.01.2024 | 18,52 | 19,07 | 18,52 | 19,00 | 1,46% | - |
| 25.01.2024 | 18,45 | 18,88 | 18,41 | 18,73 | 1,47% | - |
| 24.01.2024 | 18,41 | 18,68 | 18,36 | 18,46 | -0,35% | - |
| 23.01.2024 | 18,50 | 19,02 | 18,48 | 18,52 | -0,81% | - |
| 22.01.2024 | 18,56 | 18,78 | 18,42 | 18,68 | 0,27% | - |
| 19.01.2024 | 18,63 | 18,84 | 18,12 | 18,62 | -0,20% | - |
| 18.01.2024 | 18,94 | 19,20 | 18,28 | 18,66 | -1,36% | - |
| 17.01.2024 | 19,08 | 19,08 | 18,45 | 18,92 | -0,08% | - |
| 16.01.2024 | 19,07 | 19,26 | 18,71 | 18,94 | -0,68% | - |
| 15.01.2024 | 19,14 | 19,14 | 19,02 | 19,07 | -0,03% | - |
| 12.01.2024 | 19,55 | 19,69 | 18,92 | 19,07 | -2,55% | - |
| 11.01.2024 | 19,39 | 19,78 | 19,11 | 19,57 | 0,05% | - |
| 10.01.2024 | 19,54 | 19,76 | 19,40 | 19,56 | 0,27% | - |
| 09.01.2024 | 19,20 | 19,67 | 19,01 | 19,51 | 1,47% | - |
| 08.01.2024 | 17,97 | 20,63 | 17,96 | 19,23 | 5,75% | 30,00 |
| 05.01.2024 | 18,67 | 18,93 | 18,06 | 18,18 | -2,60% | - |
| 04.01.2024 | 18,45 | 18,94 | 18,26 | 18,67 | 1,25% | - |
| 03.01.2024 | 19,37 | 19,50 | 18,23 | 18,44 | -4,52% | - |
| 02.01.2024 | 19,29 | 19,70 | 18,95 | 19,31 | 0,11% | - |
| 29.12.2023 | 19,22 | 19,32 | 19,16 | 19,29 | -0,14% | - |
| 28.12.2023 | 19,20 | 19,40 | 19,01 | 19,31 | 0,44% | - |
| 27.12.2023 | 19,23 | 19,32 | 19,06 | 19,23 | -0,08% | - |
| 22.12.2023 | 19,06 | 19,40 | 18,55 | 19,25 | 1,39% | - |
| 21.12.2023 | 18,82 | 19,09 | 18,82 | 18,98 | 0,81% | - |
| 20.12.2023 | 19,08 | 19,18 | 18,78 | 18,83 | -1,02% | - |
| 19.12.2023 | 18,41 | 19,13 | 18,33 | 19,03 | 3,37% | - |
| 18.12.2023 | 18,42 | 18,71 | 18,24 | 18,41 | 0,22% | - |
| 15.12.2023 | 18,89 | 18,98 | 18,28 | 18,37 | -1,91% | - |
| 14.12.2023 | 19,19 | 19,47 | 18,63 | 18,72 | -2,30% | - |
| 13.12.2023 | 19,08 | 19,28 | 18,65 | 19,16 | 0,39% | - |
| 12.12.2023 | 19,29 | 19,32 | 18,86 | 19,09 | -0,99% | 200,00 |
| 11.12.2023 | 18,74 | 19,29 | 18,45 | 19,28 | 2,83% | - |
| 08.12.2023 | 18,60 | 18,92 | 18,44 | 18,75 | 0,56% | - |
| 07.12.2023 | 18,51 | 18,77 | 18,28 | 18,65 | 0,68% | - |
| 06.12.2023 | 17,80 | 18,61 | 17,80 | 18,52 | 3,23% | - |
| 05.12.2023 | 18,11 | 18,17 | 17,62 | 17,94 | -0,80% | - |
| 04.12.2023 | 17,97 | 18,33 | 17,81 | 18,09 | 1,01% | - |
| 01.12.2023 | 17,44 | 18,02 | 17,30 | 17,91 | 2,52% | - |
| 30.11.2023 | 17,41 | 17,74 | 17,08 | 17,47 | 0,09% | - |
| 29.11.2023 | 16,35 | 17,47 | 16,32 | 17,45 | 6,81% | - |
| 28.11.2023 | 15,73 | 16,43 | 15,49 | 16,34 | 4,16% | - |
| 27.11.2023 | 15,21 | 15,83 | 15,09 | 15,69 | 3,12% | - |