17,850€
5,93%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 16,80 | 18,25 | 16,80 | 17,75 | 5,34% | - |
| 22.11.2024 | 16,50 | 17,50 | 16,50 | 16,85 | 2,43% | - |
| 21.11.2024 | 16,30 | 16,60 | 16,05 | 16,45 | 0,61% | - |
| 20.11.2024 | 16,40 | 16,70 | 16,25 | 16,35 | -0,61% | - |
| 19.11.2024 | 16,80 | 16,90 | 16,15 | 16,45 | -2,37% | - |
| 18.11.2024 | 17,50 | 17,70 | 16,75 | 16,85 | -3,99% | - |
| 15.11.2024 | 17,20 | 17,75 | 17,10 | 17,55 | 1,74% | - |
| 14.11.2024 | 17,35 | 17,55 | 17,15 | 17,25 | -0,58% | - |
| 13.11.2024 | 16,80 | 17,65 | 16,80 | 17,35 | 2,36% | - |
| 12.11.2024 | 17,00 | 17,20 | 16,75 | 16,95 | -0,59% | - |
| 11.11.2024 | 17,40 | 17,80 | 16,85 | 17,05 | -2,29% | - |
| 08.11.2024 | 17,75 | 17,90 | 17,15 | 17,45 | -1,13% | - |
| 07.11.2024 | 17,75 | 18,05 | 17,65 | 17,65 | -0,56% | - |
| 06.11.2024 | 18,10 | 18,65 | 17,45 | 17,75 | 1,72% | - |
| 05.11.2024 | 17,60 | 17,70 | 17,25 | 17,45 | -0,57% | - |
| 04.11.2024 | 17,90 | 18,10 | 17,55 | 17,55 | -2,77% | - |
| 01.11.2024 | 18,10 | 18,20 | 17,85 | 18,05 | 0,00% | - |
| 31.10.2024 | 18,30 | 18,55 | 18,00 | 18,05 | -2,43% | - |
| 30.10.2024 | 18,50 | 18,95 | 18,25 | 18,50 | 0,00% | - |
| 29.10.2024 | 18,70 | 18,95 | 18,35 | 18,50 | -1,33% | - |
| 28.10.2024 | 18,50 | 18,95 | 18,40 | 18,75 | 2,18% | - |
| 25.10.2024 | 18,10 | 18,70 | 18,10 | 18,35 | 1,10% | - |
| 24.10.2024 | 18,10 | 18,55 | 18,05 | 18,15 | 0,00% | - |
| 23.10.2024 | 18,10 | 18,45 | 18,05 | 18,15 | -0,55% | - |
| 22.10.2024 | 19,00 | 19,05 | 18,25 | 18,25 | -4,20% | - |
| 21.10.2024 | 19,50 | 19,60 | 18,75 | 19,05 | -2,56% | - |
| 18.10.2024 | 19,80 | 19,95 | 19,55 | 19,55 | -1,51% | - |
| 17.10.2024 | 19,60 | 20,10 | 19,60 | 19,85 | 0,51% | - |
| 16.10.2024 | 19,30 | 20,00 | 19,30 | 19,75 | 2,07% | - |
| 15.10.2024 | 18,90 | 20,00 | 18,80 | 19,35 | 2,11% | - |
| 14.10.2024 | 18,80 | 19,05 | 18,45 | 18,95 | 1,07% | - |
| 11.10.2024 | 18,40 | 18,85 | 18,35 | 18,75 | 0,54% | - |
| 10.10.2024 | 18,80 | 18,90 | 18,35 | 18,65 | -1,06% | - |
| 09.10.2024 | 19,10 | 19,30 | 18,45 | 18,85 | -1,57% | - |
| 08.10.2024 | 19,10 | 19,65 | 19,00 | 19,15 | 0,00% | - |
| 07.10.2024 | 20,10 | 20,10 | 18,85 | 19,15 | -4,73% | - |
| 04.10.2024 | 19,60 | 20,30 | 19,60 | 20,10 | 2,55% | - |
| 03.10.2024 | 20,10 | 20,10 | 19,40 | 19,60 | -2,49% | - |
| 02.10.2024 | 19,70 | 20,10 | 19,60 | 20,10 | 1,77% | - |
| 01.10.2024 | 20,00 | 20,30 | 19,35 | 19,75 | -1,74% | - |
| 30.09.2024 | 19,70 | 20,30 | 19,30 | 20,10 | 2,29% | - |
| 27.09.2024 | 18,90 | 19,85 | 18,80 | 19,65 | 5,08% | - |
| 26.09.2024 | 18,50 | 19,15 | 18,50 | 18,70 | 0,81% | - |
| 25.09.2024 | 18,10 | 18,75 | 17,95 | 18,55 | 1,09% | - |
| 24.09.2024 | 18,10 | 18,45 | 18,05 | 18,35 | 0,55% | - |
| 23.09.2024 | 18,20 | 18,40 | 17,85 | 18,25 | 0,00% | - |
| 20.09.2024 | 18,00 | 18,35 | 17,85 | 18,25 | 1,67% | - |
| 19.09.2024 | 17,90 | 18,40 | 17,75 | 17,95 | 0,00% | - |
| 18.09.2024 | 17,40 | 18,25 | 17,35 | 17,95 | 2,87% | - |
| 17.09.2024 | 17,30 | 17,85 | 17,30 | 17,45 | 0,58% | - |
| 16.09.2024 | 17,70 | 18,25 | 17,35 | 17,35 | -2,80% | - |
| 13.09.2024 | 17,30 | 17,95 | 17,30 | 17,85 | 2,29% | - |
| 12.09.2024 | 17,40 | 17,65 | 17,20 | 17,45 | 0,58% | - |
| 11.09.2024 | 17,10 | 17,45 | 17,05 | 17,35 | 0,58% | - |
| 10.09.2024 | 17,20 | 17,40 | 17,05 | 17,25 | 0,00% | - |
| 09.09.2024 | 17,00 | 17,45 | 16,85 | 17,25 | 1,17% | - |
| 06.09.2024 | 17,20 | 17,40 | 17,05 | 17,05 | -1,73% | - |
| 05.09.2024 | 18,10 | 18,25 | 17,25 | 17,35 | -4,41% | - |
| 04.09.2024 | 17,70 | 18,25 | 17,55 | 18,15 | 2,25% | - |
| 03.09.2024 | 18,60 | 18,60 | 17,55 | 17,75 | -4,57% | - |
| 02.09.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,27% | - |
| 30.08.2024 | 18,70 | 18,95 | 18,15 | 18,65 | -0,27% | - |
| 29.08.2024 | 19,55 | 20,05 | 17,45 | 18,70 | -4,35% | - |
| 28.08.2024 | 20,20 | 20,50 | 19,45 | 19,55 | -3,69% | - |
| 27.08.2024 | 20,00 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 26.08.2024 | 19,80 | 20,50 | 19,70 | 20,10 | 1,26% | - |
| 23.08.2024 | 19,20 | 20,00 | 19,20 | 19,85 | 3,66% | - |
| 22.08.2024 | 19,40 | 19,55 | 18,90 | 19,15 | -2,05% | - |
| 21.08.2024 | 19,30 | 19,55 | 19,25 | 19,55 | 1,56% | - |
| 20.08.2024 | 19,20 | 19,80 | 19,05 | 19,25 | 0,00% | - |
| 19.08.2024 | 19,50 | 19,80 | 19,15 | 19,25 | -2,04% | - |
| 16.08.2024 | 19,20 | 19,85 | 19,10 | 19,65 | 2,08% | - |
| 15.08.2024 | 18,70 | 19,80 | 18,70 | 19,25 | 2,67% | - |
| 14.08.2024 | 19,50 | 19,80 | 18,75 | 18,75 | -3,60% | - |
| 13.08.2024 | 19,20 | 19,55 | 19,10 | 19,45 | 1,30% | - |
| 12.08.2024 | 19,30 | 19,55 | 19,15 | 19,20 | -1,29% | - |
| 09.08.2024 | 19,00 | 19,45 | 19,00 | 19,45 | 2,10% | - |
| 08.08.2024 | 18,30 | 19,25 | 18,30 | 19,05 | 3,81% | - |
| 07.08.2024 | 18,70 | 19,25 | 18,25 | 18,35 | -1,61% | - |
| 06.08.2024 | 18,30 | 18,75 | 17,95 | 18,65 | 3,32% | - |
| 05.08.2024 | 18,15 | 18,25 | 16,85 | 18,05 | -1,63% | - |
| 02.08.2024 | 19,20 | 19,30 | 17,65 | 18,35 | -5,66% | - |
| 01.08.2024 | 20,30 | 20,60 | 18,95 | 19,45 | -4,19% | - |
| 31.07.2024 | 20,40 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 30.07.2024 | 20,70 | 20,70 | 20,10 | 20,50 | -0,49% | - |
| 29.07.2024 | 20,00 | 20,70 | 20,00 | 20,60 | 2,49% | - |
| 26.07.2024 | 19,60 | 20,10 | 19,55 | 20,10 | 2,81% | - |
| 25.07.2024 | 19,25 | 20,00 | 18,85 | 19,55 | 1,56% | - |
| 24.07.2024 | 19,80 | 19,90 | 19,15 | 19,25 | -3,02% | - |
| 23.07.2024 | 19,00 | 20,10 | 18,95 | 19,85 | 4,20% | - |
| 22.07.2024 | 18,20 | 19,15 | 18,20 | 19,05 | 4,38% | - |
| 19.07.2024 | 18,20 | 18,35 | 17,85 | 18,25 | 0,00% | - |
| 18.07.2024 | 18,80 | 19,00 | 18,15 | 18,25 | -2,67% | - |
| 17.07.2024 | 19,50 | 19,65 | 18,65 | 18,75 | -4,58% | - |
| 16.07.2024 | 18,75 | 19,65 | 18,65 | 19,65 | 4,80% | - |
| 15.07.2024 | 19,50 | 19,65 | 18,65 | 18,75 | -3,10% | - |
| 12.07.2024 | 19,40 | 19,70 | 19,25 | 19,35 | -1,02% | - |
| 11.07.2024 | 18,50 | 19,55 | 18,50 | 19,55 | 5,39% | - |
| 10.07.2024 | 18,50 | 18,80 | 18,45 | 18,55 | -0,54% | - |
| 09.07.2024 | 18,40 | 18,95 | 18,20 | 18,65 | 2,19% | - |