9,800€
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,90 | 10,10 | 9,65 | 9,88 | 0,00% | - |
| 24.04.2025 | 9,65 | 9,93 | 9,53 | 9,88 | 2,07% | - |
| 23.04.2025 | 10,00 | 10,25 | 9,58 | 9,68 | 0,52% | - |
| 22.04.2025 | 9,30 | 9,78 | 9,30 | 9,63 | 1,58% | - |
| 17.04.2025 | 9,13 | 9,53 | 8,90 | 9,48 | 5,57% | - |
| 16.04.2025 | 9,05 | 9,28 | 8,83 | 8,98 | -2,18% | - |
| 15.04.2025 | 9,30 | 9,60 | 9,08 | 9,18 | -2,13% | - |
| 14.04.2025 | 9,38 | 9,78 | 9,13 | 9,38 | 0,00% | - |
| 11.04.2025 | 9,48 | 9,50 | 8,90 | 9,38 | -1,83% | - |
| 10.04.2025 | 10,20 | 10,35 | 9,23 | 9,55 | -6,83% | - |
| 09.04.2025 | 8,53 | 10,70 | 8,45 | 10,25 | 16,15% | - |
| 08.04.2025 | 9,60 | 9,98 | 8,60 | 8,83 | -6,86% | - |
| 07.04.2025 | 9,68 | 10,03 | 9,03 | 9,48 | -5,01% | - |
| 04.04.2025 | 9,40 | 10,35 | 8,50 | 9,98 | 5,84% | - |
| 03.04.2025 | 10,50 | 10,90 | 9,18 | 9,43 | -19,10% | - |
| 02.04.2025 | 11,25 | 11,75 | 11,10 | 11,65 | 2,64% | - |
| 01.04.2025 | 10,70 | 11,35 | 10,65 | 11,35 | 5,58% | - |
| 31.03.2025 | 10,50 | 10,85 | 10,15 | 10,75 | 2,87% | - |
| 28.03.2025 | 11,00 | 11,05 | 10,40 | 10,45 | -6,70% | - |
| 27.03.2025 | 11,15 | 11,25 | 10,95 | 11,20 | 0,45% | - |
| 26.03.2025 | 11,30 | 11,50 | 10,95 | 11,15 | -2,19% | - |
| 25.03.2025 | 11,70 | 12,05 | 11,35 | 11,40 | -2,56% | - |
| 24.03.2025 | 11,35 | 11,90 | 11,25 | 11,70 | 4,00% | 88,00 |
| 21.03.2025 | 10,85 | 11,45 | 10,65 | 11,25 | 2,74% | - |
| 20.03.2025 | 10,95 | 11,45 | 10,85 | 10,95 | 0,00% | - |
| 19.03.2025 | 11,05 | 11,15 | 10,85 | 10,95 | 0,00% | - |
| 18.03.2025 | 11,05 | 11,20 | 10,85 | 10,95 | -0,45% | - |
| 17.03.2025 | 10,15 | 11,15 | 10,03 | 11,00 | 7,32% | - |
| 14.03.2025 | 10,10 | 10,30 | 9,88 | 10,25 | 0,00% | - |
| 13.03.2025 | 9,85 | 10,90 | 9,18 | 10,25 | 2,50% | - |
| 12.03.2025 | 10,55 | 11,50 | 9,73 | 10,00 | -5,21% | - |
| 11.03.2025 | 11,20 | 11,30 | 10,40 | 10,55 | -6,64% | - |
| 10.03.2025 | 11,85 | 11,85 | 11,15 | 11,30 | -4,64% | - |
| 07.03.2025 | 11,45 | 11,90 | 11,20 | 11,85 | 3,49% | - |
| 06.03.2025 | 11,25 | 11,50 | 10,95 | 11,45 | 1,78% | - |
| 05.03.2025 | 11,30 | 11,45 | 10,85 | 11,25 | -0,88% | - |
| 04.03.2025 | 11,80 | 11,85 | 11,25 | 11,35 | -2,58% | - |
| 03.03.2025 | 12,50 | 12,80 | 11,65 | 11,65 | -7,54% | - |
| 28.02.2025 | 12,65 | 12,85 | 12,35 | 12,60 | 0,40% | - |
| 27.02.2025 | 12,95 | 13,00 | 12,55 | 12,55 | -2,33% | - |
| 26.02.2025 | 12,75 | 13,05 | 12,55 | 12,85 | 1,18% | - |
| 25.02.2025 | 13,25 | 13,45 | 12,65 | 12,70 | -4,15% | - |
| 24.02.2025 | 13,10 | 13,35 | 13,10 | 13,25 | 0,76% | - |
| 21.02.2025 | 13,75 | 13,95 | 13,05 | 13,15 | -4,36% | - |
| 20.02.2025 | 13,85 | 13,95 | 13,55 | 13,75 | -0,72% | - |
| 19.02.2025 | 14,05 | 14,15 | 13,75 | 13,85 | -1,42% | - |
| 18.02.2025 | 13,70 | 14,25 | 13,60 | 14,05 | 2,18% | - |
| 17.02.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 14.02.2025 | 13,75 | 13,75 | 13,35 | 13,65 | 0,00% | - |
| 13.02.2025 | 13,65 | 13,95 | 13,55 | 13,65 | 0,00% | - |
| 12.02.2025 | 13,95 | 14,05 | 13,65 | 13,65 | -2,15% | - |
| 11.02.2025 | 14,45 | 14,50 | 13,95 | 13,95 | -4,12% | - |
| 10.02.2025 | 15,15 | 15,30 | 14,45 | 14,55 | -3,32% | - |
| 07.02.2025 | 15,45 | 15,55 | 14,95 | 15,05 | -2,59% | - |
| 06.02.2025 | 15,25 | 15,65 | 15,25 | 15,45 | 1,31% | - |
| 05.02.2025 | 15,15 | 15,25 | 14,65 | 15,25 | 0,66% | - |
| 04.02.2025 | 15,05 | 15,35 | 14,95 | 15,15 | 0,66% | 423,00 |
| 03.02.2025 | 15,55 | 15,65 | 14,95 | 15,05 | -3,22% | - |
| 31.01.2025 | 15,95 | 16,10 | 15,45 | 15,55 | -2,51% | - |
| 30.01.2025 | 15,75 | 16,05 | 15,60 | 15,95 | 1,27% | 282,00 |
| 29.01.2025 | 15,95 | 16,05 | 15,65 | 15,75 | -1,25% | - |
| 28.01.2025 | 16,05 | 16,35 | 15,90 | 15,95 | 0,00% | - |
| 27.01.2025 | 16,35 | 16,55 | 15,95 | 15,95 | -3,04% | - |
| 24.01.2025 | 16,55 | 16,75 | 16,45 | 16,45 | -1,20% | - |
| 23.01.2025 | 16,45 | 16,65 | 16,35 | 16,65 | 1,22% | - |
| 22.01.2025 | 16,45 | 16,85 | 16,25 | 16,45 | -0,60% | - |
| 21.01.2025 | 15,45 | 16,65 | 15,45 | 16,55 | 7,12% | - |
| 20.01.2025 | 15,55 | 15,60 | 15,40 | 15,45 | -1,28% | - |
| 17.01.2025 | 15,15 | 15,75 | 15,15 | 15,65 | 3,30% | - |
| 16.01.2025 | 15,65 | 15,75 | 15,15 | 15,15 | -3,19% | - |
| 15.01.2025 | 15,45 | 15,95 | 15,35 | 15,65 | 1,29% | - |
| 14.01.2025 | 15,15 | 15,55 | 15,05 | 15,45 | 1,98% | - |
| 13.01.2025 | 15,85 | 16,75 | 15,05 | 15,15 | -4,42% | - |
| 10.01.2025 | 15,90 | 16,05 | 15,45 | 15,85 | -1,25% | - |
| 09.01.2025 | 16,05 | 16,05 | 15,95 | 16,05 | 0,00% | - |
| 08.01.2025 | 16,15 | 16,25 | 15,65 | 16,05 | -0,62% | - |
| 07.01.2025 | 16,50 | 16,75 | 16,05 | 16,15 | -2,42% | - |
| 06.01.2025 | 16,65 | 16,75 | 16,40 | 16,55 | -0,60% | - |
| 03.01.2025 | 16,75 | 16,75 | 16,45 | 16,65 | -0,60% | - |
| 02.01.2025 | 16,15 | 16,75 | 16,05 | 16,75 | 7,03% | - |
| 30.12.2024 | 15,75 | 15,75 | 15,65 | 15,65 | -0,63% | - |
| 27.12.2024 | 15,85 | 16,15 | 15,75 | 15,75 | -2,48% | - |
| 23.12.2024 | 16,15 | 16,25 | 15,95 | 16,15 | 0,62% | - |
| 20.12.2024 | 15,75 | 16,25 | 15,45 | 16,05 | 1,90% | - |
| 19.12.2024 | 15,85 | 16,00 | 15,65 | 15,75 | -0,63% | - |
| 18.12.2024 | 16,35 | 16,55 | 15,75 | 15,85 | -3,06% | - |
| 17.12.2024 | 16,35 | 16,45 | 15,85 | 16,35 | 0,62% | - |
| 16.12.2024 | 16,35 | 16,85 | 16,20 | 16,25 | -0,61% | - |
| 13.12.2024 | 16,55 | 16,75 | 16,25 | 16,35 | -1,21% | - |
| 12.12.2024 | 16,75 | 17,15 | 16,55 | 16,55 | -1,78% | - |
| 11.12.2024 | 16,85 | 17,15 | 16,55 | 16,85 | 0,00% | - |
| 10.12.2024 | 16,85 | 17,15 | 16,45 | 16,85 | 0,60% | - |
| 09.12.2024 | 17,00 | 17,35 | 16,75 | 16,75 | -1,76% | - |
| 06.12.2024 | 16,55 | 17,45 | 16,50 | 17,05 | 2,40% | - |
| 05.12.2024 | 17,15 | 17,20 | 16,00 | 16,65 | -14,83% | - |
| 04.12.2024 | 19,05 | 19,55 | 18,80 | 19,55 | 3,17% | - |
| 03.12.2024 | 18,95 | 19,15 | 18,45 | 18,95 | 0,00% | - |
| 02.12.2024 | 18,45 | 19,55 | 18,30 | 18,95 | 4,41% | - |
| 29.11.2024 | 17,50 | 18,40 | 17,50 | 18,15 | 3,12% | - |
| 28.11.2024 | 17,60 | 17,70 | 17,60 | 17,60 | -0,28% | - |