22,200€
-6,72%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 23,10 | 23,70 | 22,30 | 22,30 | -4,70% | 50,00 |
| 22.12.2025 | 23,90 | 24,10 | 23,30 | 23,40 | 0,43% | - |
| 19.12.2025 | 23,50 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 18.12.2025 | 23,10 | 23,90 | 22,90 | 23,30 | -1,27% | - |
| 17.12.2025 | 23,30 | 23,70 | 22,90 | 23,60 | 3,06% | 1.000,00 |
| 16.12.2025 | 22,90 | 23,30 | 22,60 | 22,90 | -0,87% | - |
| 15.12.2025 | 21,70 | 23,10 | 21,50 | 23,10 | 6,45% | - |
| 12.12.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 2,84% | - |
| 11.12.2025 | 20,70 | 21,30 | 20,40 | 21,10 | 1,44% | - |
| 10.12.2025 | 20,30 | 20,90 | 20,25 | 20,80 | 3,48% | - |
| 09.12.2025 | 19,30 | 20,30 | 19,10 | 20,10 | 3,08% | - |
| 08.12.2025 | 19,90 | 19,95 | 19,05 | 19,50 | -2,01% | 1.000,00 |
| 05.12.2025 | 20,70 | 21,10 | 19,75 | 19,90 | -5,24% | - |
| 04.12.2025 | 20,70 | 21,10 | 20,30 | 21,00 | 1,94% | - |
| 03.12.2025 | 19,85 | 20,90 | 19,75 | 20,60 | 15,73% | 2.220,00 |
| 02.12.2025 | 18,40 | 18,65 | 17,80 | 17,80 | -2,20% | - |
| 01.12.2025 | 17,40 | 18,35 | 17,25 | 18,20 | 3,12% | - |
| 28.11.2025 | 17,65 | 17,75 | 17,35 | 17,65 | -0,28% | - |
| 26.11.2025 | 17,20 | 17,85 | 16,95 | 17,70 | 3,81% | - |
| 25.11.2025 | 16,50 | 17,35 | 16,45 | 17,05 | 2,71% | - |
| 24.11.2025 | 16,25 | 16,75 | 16,05 | 16,60 | 4,08% | - |
| 21.11.2025 | 15,20 | 16,25 | 15,10 | 15,95 | 5,28% | - |
| 20.11.2025 | 15,30 | 15,75 | 15,05 | 15,15 | 0,00% | - |
| 18.11.2025 | 15,25 | 15,25 | 14,75 | 15,15 | 0,00% | - |
| 17.11.2025 | 15,10 | 15,35 | 14,85 | 15,15 | -0,66% | - |
| 14.11.2025 | 14,90 | 15,35 | 14,60 | 15,25 | 0,66% | - |
| 13.11.2025 | 15,35 | 15,55 | 14,95 | 15,15 | -1,94% | - |
| 12.11.2025 | 15,10 | 15,75 | 15,10 | 15,45 | 2,32% | - |
| 11.11.2025 | 15,35 | 15,75 | 15,05 | 15,10 | -1,95% | - |
| 10.11.2025 | 14,80 | 15,55 | 14,80 | 15,40 | 5,12% | 20,00 |
| 07.11.2025 | 14,40 | 14,75 | 14,15 | 14,65 | 1,74% | - |
| 06.11.2025 | 14,70 | 14,85 | 14,25 | 14,40 | -3,03% | - |
| 05.11.2025 | 14,05 | 15,05 | 14,00 | 14,85 | 5,32% | - |
| 04.11.2025 | 14,20 | 14,35 | 13,85 | 14,10 | -1,40% | - |
| 03.11.2025 | 14,45 | 14,95 | 14,25 | 14,30 | -0,69% | - |
| 31.10.2025 | 14,25 | 14,55 | 14,05 | 14,40 | 0,00% | - |
| 30.10.2025 | 14,60 | 14,75 | 14,25 | 14,40 | -1,71% | - |
| 29.10.2025 | 14,35 | 14,85 | 14,30 | 14,65 | 1,74% | - |
| 28.10.2025 | 14,45 | 14,75 | 14,25 | 14,40 | 0,00% | - |
| 27.10.2025 | 14,35 | 14,75 | 14,25 | 14,40 | 1,05% | - |
| 24.10.2025 | 14,10 | 14,45 | 14,10 | 14,25 | 0,00% | - |
| 23.10.2025 | 13,55 | 14,35 | 13,55 | 14,25 | 5,17% | - |
| 22.10.2025 | 13,60 | 13,75 | 13,25 | 13,55 | -0,73% | - |
| 21.10.2025 | 13,25 | 13,85 | 13,05 | 13,65 | 3,02% | - |
| 20.10.2025 | 12,85 | 13,45 | 12,75 | 13,25 | 3,92% | - |
| 17.10.2025 | 12,55 | 12,95 | 12,30 | 12,75 | -0,78% | - |
| 16.10.2025 | 13,05 | 13,25 | 12,65 | 12,85 | -1,91% | - |
| 15.10.2025 | 13,75 | 13,85 | 13,05 | 13,10 | -3,68% | 2,00 |
| 14.10.2025 | 13,10 | 13,75 | 12,80 | 13,60 | 3,42% | - |
| 13.10.2025 | 12,35 | 13,25 | 12,20 | 13,15 | 6,91% | 700,00 |
| 10.10.2025 | 13,05 | 13,05 | 12,15 | 12,30 | -5,75% | - |
| 09.10.2025 | 13,45 | 13,50 | 13,05 | 13,05 | -1,14% | - |
| 08.10.2025 | 13,50 | 13,50 | 12,95 | 13,20 | -0,75% | 360,00 |
| 07.10.2025 | 13,65 | 13,75 | 13,15 | 13,30 | -1,85% | - |
| 06.10.2025 | 14,50 | 14,75 | 13,55 | 13,55 | -7,51% | 1.000,00 |
| 03.10.2025 | 14,55 | 14,70 | 14,35 | 14,65 | 0,00% | - |
| 02.10.2025 | 14,45 | 14,75 | 14,25 | 14,65 | 1,03% | - |
| 01.10.2025 | 14,40 | 14,75 | 14,25 | 14,50 | 0,35% | - |
| 30.09.2025 | 14,70 | 14,95 | 14,15 | 14,45 | -1,37% | 20,00 |
| 29.09.2025 | 15,40 | 15,65 | 14,65 | 14,65 | -5,18% | - |
| 26.09.2025 | 15,35 | 15,65 | 15,15 | 15,45 | 2,66% | - |
| 25.09.2025 | 15,20 | 15,30 | 14,95 | 15,05 | -1,31% | - |
| 24.09.2025 | 15,25 | 15,45 | 15,05 | 15,25 | -0,33% | - |
| 23.09.2025 | 15,30 | 15,30 | 15,25 | 15,30 | -0,33% | - |
| 22.09.2025 | 16,05 | 16,15 | 15,25 | 15,35 | -4,36% | - |
| 19.09.2025 | 16,75 | 17,00 | 16,05 | 16,05 | -2,43% | - |
| 18.09.2025 | 17,05 | 17,15 | 16,45 | 16,45 | -1,79% | - |
| 17.09.2025 | 16,85 | 17,15 | 16,55 | 16,75 | -0,59% | - |
| 16.09.2025 | 16,55 | 16,95 | 16,25 | 16,85 | 1,20% | - |
| 15.09.2025 | 15,70 | 16,95 | 15,25 | 16,65 | 2,46% | 50,00 |
| 12.09.2025 | 16,70 | 16,75 | 16,15 | 16,25 | -1,81% | 190,00 |
| 11.09.2025 | 16,45 | 16,65 | 16,15 | 16,55 | 4,42% | 100,00 |
| 10.09.2025 | 15,25 | 15,85 | 15,05 | 15,85 | 4,62% | 500,00 |
| 09.09.2025 | 15,55 | 15,65 | 14,95 | 15,15 | -5,31% | - |
| 08.09.2025 | 16,05 | 16,05 | 15,95 | 16,00 | -0,31% | 102,00 |
| 05.09.2025 | 16,15 | 16,25 | 15,25 | 16,05 | -0,62% | - |
| 04.09.2025 | 14,45 | 16,15 | 14,30 | 16,15 | 38,03% | 440,00 |
| 03.09.2025 | 11,50 | 11,95 | 11,45 | 11,70 | 0,43% | - |
| 02.09.2025 | 11,25 | 11,65 | 10,85 | 11,65 | 3,56% | - |
| 01.09.2025 | 11,25 | 11,30 | 11,25 | 11,25 | 1,81% | - |
| 29.08.2025 | 11,25 | 11,45 | 10,95 | 11,05 | -1,78% | 15,00 |
| 28.08.2025 | 11,45 | 11,65 | 11,05 | 11,25 | -1,32% | - |
| 27.08.2025 | 10,55 | 11,55 | 10,55 | 11,40 | 9,09% | - |
| 26.08.2025 | 10,75 | 10,75 | 10,40 | 10,45 | -2,79% | - |
| 25.08.2025 | 10,90 | 11,05 | 10,40 | 10,75 | -1,83% | - |
| 22.08.2025 | 10,55 | 11,05 | 10,50 | 10,95 | 3,79% | - |
| 21.08.2025 | 10,65 | 10,65 | 10,35 | 10,55 | 0,00% | - |
| 20.08.2025 | 10,75 | 10,85 | 10,45 | 10,55 | -2,76% | - |
| 19.08.2025 | 11,05 | 11,35 | 10,65 | 10,85 | -1,81% | - |
| 18.08.2025 | 11,15 | 11,35 | 10,95 | 11,05 | -0,45% | - |
| 15.08.2025 | 10,85 | 11,25 | 10,75 | 11,10 | 2,30% | - |
| 14.08.2025 | 11,45 | 11,65 | 10,75 | 10,85 | -6,06% | 1.000,00 |
| 13.08.2025 | 10,75 | 11,55 | 10,65 | 11,55 | 7,44% | - |
| 12.08.2025 | 10,75 | 10,95 | 10,50 | 10,75 | -0,92% | 50,00 |
| 11.08.2025 | 10,55 | 11,05 | 10,40 | 10,85 | 1,40% | - |
| 08.08.2025 | 10,95 | 11,00 | 10,35 | 10,70 | -1,38% | 3.370,00 |
| 07.08.2025 | 11,00 | 11,15 | 10,65 | 10,85 | -0,91% | 4.055,00 |
| 06.08.2025 | 10,40 | 11,15 | 10,35 | 10,95 | 5,80% | 420,00 |
| 05.08.2025 | 12,25 | 12,25 | 10,30 | 10,35 | -9,61% | 3.025,00 |
| 04.08.2025 | 9,60 | 11,55 | 9,55 | 11,45 | 23,45% | 3.260,00 |