Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,37 | 26,30 | 25,35 | 25,71 | -0,33% | - |
| 25.02.2021 | 26,59 | 26,60 | 25,76 | 25,79 | -3,52% | - |
| 24.02.2021 | 26,75 | 26,77 | 26,72 | 26,73 | 4,56% | - |
| 23.02.2021 | 25,16 | 25,59 | 0,00 | 25,57 | 1,31% | - |
| 22.02.2021 | 25,39 | 25,82 | 25,15 | 25,24 | 1,14% | - |
| 19.02.2021 | 24,99 | 25,13 | 24,77 | 24,95 | 1,40% | - |
| 18.02.2021 | 24,32 | 24,79 | 24,17 | 24,61 | -1,48% | - |
| 17.02.2021 | 24,76 | 25,16 | 24,51 | 24,98 | -1,34% | - |
| 16.02.2021 | 25,04 | 25,39 | 24,74 | 25,32 | 2,80% | - |
| 12.02.2021 | 24,53 | 24,66 | 24,35 | 24,63 | -0,95% | - |
| 11.02.2021 | 25,33 | 25,55 | 24,79 | 24,86 | 0,18% | - |
| 10.02.2021 | 24,26 | 25,15 | 24,19 | 24,82 | 0,02% | - |
| 09.02.2021 | 24,97 | 25,25 | 24,70 | 24,81 | -1,31% | - |
| 08.02.2021 | 25,70 | 25,75 | 24,93 | 25,14 | -0,59% | - |
| 05.02.2021 | 25,17 | 25,37 | 25,07 | 25,29 | 1,67% | - |
| 04.02.2021 | 24,69 | 25,13 | 24,68 | 24,88 | 3,97% | - |
| 03.02.2021 | 23,59 | 24,05 | 23,59 | 23,93 | 3,33% | - |
| 02.02.2021 | 23,16 | 23,16 | 23,16 | 23,16 | 2,34% | - |
| 01.02.2021 | 22,47 | 22,69 | 0,00 | 22,63 | -0,53% | - |
| 29.01.2021 | 23,37 | 23,62 | 0,00 | 22,75 | -0,83% | - |
| 28.01.2021 | 23,52 | 23,53 | 0,00 | 22,94 | 2,46% | - |
| 27.01.2021 | 23,12 | 23,32 | 21,93 | 22,39 | -5,95% | - |
| 26.01.2021 | 23,76 | 23,81 | 23,23 | 23,80 | -0,02% | - |
| 25.01.2021 | 23,80 | 23,81 | 23,80 | 23,81 | -1,73% | - |
| 22.01.2021 | 24,30 | 24,80 | 23,57 | 24,23 | 1,23% | - |
| 21.01.2021 | 23,56 | 24,06 | 23,35 | 23,93 | 5,35% | - |
| 20.01.2021 | 22,72 | 22,72 | 22,72 | 22,72 | -0,81% | - |
| 19.01.2021 | 22,36 | 22,90 | 22,34 | 22,90 | 0,59% | - |
| 15.01.2021 | 22,59 | 23,02 | 22,41 | 22,77 | -1,81% | - |
| 14.01.2021 | 23,36 | 23,47 | 23,10 | 23,19 | 0,87% | - |
| 13.01.2021 | 23,04 | 23,36 | 22,90 | 22,99 | -1,29% | - |
| 12.01.2021 | 23,47 | 23,62 | 23,20 | 23,29 | 1,66% | - |
| 11.01.2021 | 22,80 | 23,07 | 22,64 | 22,91 | 2,92% | - |
| 08.01.2021 | 22,48 | 23,01 | 22,02 | 22,26 | 0,18% | - |
| 07.01.2021 | 22,22 | 22,43 | 21,99 | 22,22 | 1,62% | - |
| 06.01.2021 | 21,86 | 21,86 | 21,86 | 21,86 | 5,83% | - |
| 05.01.2021 | 20,52 | 20,75 | 20,42 | 20,66 | 3,98% | - |
| 04.01.2021 | 20,33 | 20,52 | 19,85 | 19,87 | -1,14% | - |
| 31.12.2020 | 20,15 | 20,32 | 20,05 | 20,10 | -0,12% | - |
| 30.12.2020 | 20,38 | 20,43 | 20,08 | 20,12 | -0,86% | - |
| 29.12.2020 | 20,00 | 20,40 | 0,00 | 20,30 | 0,40% | - |
| 28.12.2020 | 20,15 | 20,58 | 0,00 | 20,22 | 1,18% | - |
| 24.12.2020 | 19,91 | 20,37 | 19,51 | 19,98 | -1,33% | - |
| 23.12.2020 | 19,85 | 20,34 | 19,85 | 20,25 | 4,17% | - |
| 22.12.2020 | 19,50 | 19,63 | 19,39 | 19,44 | 0,36% | - |
| 21.12.2020 | 19,13 | 19,44 | 19,09 | 19,37 | 1,02% | - |
| 18.12.2020 | 19,43 | 19,50 | 19,08 | 19,18 | 2,79% | - |
| 17.12.2020 | 19,26 | 19,65 | 18,66 | 18,66 | -2,28% | - |
| 16.12.2020 | 19,20 | 19,20 | 18,84 | 19,09 | -0,96% | - |
| 15.12.2020 | 19,25 | 19,44 | 19,16 | 19,28 | 0,63% | - |
| 14.12.2020 | 19,16 | 19,16 | 19,16 | 19,16 | -1,11% | - |
| 11.12.2020 | 19,85 | 20,02 | 17,83 | 19,37 | 0,49% | - |
| 10.12.2020 | 19,80 | 20,03 | 18,07 | 19,28 | -1,53% | - |
| 09.12.2020 | 19,85 | 19,92 | 19,31 | 19,58 | -0,15% | - |
| 08.12.2020 | 19,65 | 19,94 | 19,35 | 19,61 | 2,51% | - |
| 07.12.2020 | 19,19 | 19,81 | 19,13 | 19,13 | -0,16% | - |
| 04.12.2020 | 18,46 | 19,17 | 18,42 | 19,16 | 3,12% | - |
| 03.12.2020 | 18,88 | 19,08 | 17,16 | 18,58 | 2,54% | - |
| 02.12.2020 | 17,99 | 18,42 | 17,86 | 18,12 | 1,23% | - |
| 01.12.2020 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 30.11.2020 | 17,98 | 18,33 | 17,72 | 18,00 | -5,26% | - |
| 27.11.2020 | 18,48 | 19,03 | 18,11 | 19,00 | 2,70% | - |
| 25.11.2020 | 18,55 | 18,94 | 18,22 | 18,50 | 3,58% | - |
| 24.11.2020 | 17,98 | 18,05 | 17,64 | 17,86 | -1,81% | - |
| 23.11.2020 | 17,84 | 18,61 | 17,84 | 18,19 | 7,38% | - |
| 20.11.2020 | 16,82 | 17,05 | 16,50 | 16,94 | -0,67% | - |
| 19.11.2020 | 16,97 | 17,16 | 16,77 | 17,05 | 1,58% | - |
| 18.11.2020 | 17,04 | 17,37 | 16,79 | 16,79 | 1,42% | - |
| 17.11.2020 | 16,31 | 16,70 | 16,12 | 16,55 | 3,34% | - |
| 16.11.2020 | 15,31 | 16,03 | 15,31 | 16,02 | 5,92% | - |
| 13.11.2020 | 15,12 | 15,12 | 15,12 | 15,12 | 1,78% | - |
| 12.11.2020 | 15,18 | 15,40 | 14,80 | 14,86 | -3,29% | - |
| 11.11.2020 | 15,53 | 15,58 | 15,21 | 15,36 | -3,55% | - |
| 10.11.2020 | 16,40 | 16,58 | 15,88 | 15,93 | -2,33% | - |
| 09.11.2020 | 16,14 | 16,69 | 15,83 | 16,31 | 12,41% | - |
| 06.11.2020 | 14,74 | 14,87 | 14,46 | 14,51 | -1,16% | - |
| 05.11.2020 | 14,49 | 14,87 | 14,49 | 14,68 | 3,53% | - |
| 04.11.2020 | 14,36 | 14,79 | 14,14 | 14,18 | -4,90% | - |
| 03.11.2020 | 14,54 | 14,97 | 0,00 | 14,91 | 3,98% | - |
| 02.11.2020 | 13,94 | 14,46 | 0,00 | 14,34 | 4,71% | - |
| 30.10.2020 | 13,64 | 13,78 | 13,37 | 13,69 | -0,26% | - |
| 29.10.2020 | 13,73 | 13,87 | 13,44 | 13,73 | 0,88% | - |
| 28.10.2020 | 13,61 | 13,61 | 13,61 | 13,61 | -2,33% | - |
| 27.10.2020 | 13,93 | 13,93 | 13,93 | 13,93 | -1,03% | - |
| 26.10.2020 | 14,38 | 14,41 | 13,81 | 14,08 | -4,22% | - |
| 23.10.2020 | 14,38 | 14,71 | 14,31 | 14,70 | 1,52% | - |
| 22.10.2020 | 14,15 | 14,61 | 13,83 | 14,48 | 4,85% | - |
| 21.10.2020 | 13,80 | 14,11 | 13,59 | 13,81 | -1,85% | - |
| 20.10.2020 | 0,00 | 14,47 | 0,00 | 14,07 | -1,19% | - |
| 19.10.2020 | 14,94 | 14,99 | 14,24 | 14,24 | -5,13% | - |
| 16.10.2020 | 15,14 | 15,20 | 14,94 | 15,01 | -2,41% | - |
| 15.10.2020 | 0,00 | 15,38 | 0,00 | 15,38 | 2,53% | - |
| 14.10.2020 | 15,19 | 15,27 | 0,00 | 15,00 | 1,35% | - |
| 13.10.2020 | 14,79 | 14,97 | 14,67 | 14,80 | -1,53% | - |
| 12.10.2020 | 15,40 | 15,52 | 14,94 | 15,03 | -2,02% | - |
| 09.10.2020 | 15,43 | 15,49 | 15,23 | 15,34 | -0,90% | - |
| 08.10.2020 | 15,63 | 15,72 | 15,35 | 15,48 | -2,09% | - |
| 07.10.2020 | 15,73 | 16,04 | 15,60 | 15,81 | 6,11% | - |
| 06.10.2020 | 15,31 | 15,47 | 14,86 | 14,90 | -3,59% | - |
| 05.10.2020 | 0,00 | 15,77 | 0,00 | 15,45 | 0,29% | - |