9,950€
-10,36%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,83 | 10,25 | 9,70 | 10,05 | 4,69% | 200,00 |
| 24.07.2025 | 11,45 | 11,45 | 9,50 | 9,60 | 4,63% | - |
| 23.07.2025 | 8,78 | 9,28 | 8,73 | 9,18 | 5,76% | - |
| 22.07.2025 | 8,48 | 8,78 | 8,48 | 8,68 | 2,36% | - |
| 21.07.2025 | 8,60 | 8,73 | 8,43 | 8,48 | -1,17% | - |
| 18.07.2025 | 8,65 | 8,73 | 8,48 | 8,58 | -0,58% | - |
| 17.07.2025 | 8,48 | 8,63 | 8,33 | 8,63 | 2,37% | - |
| 16.07.2025 | 8,63 | 8,88 | 8,28 | 8,43 | -2,60% | - |
| 15.07.2025 | 8,70 | 9,03 | 8,63 | 8,65 | -0,29% | - |
| 14.07.2025 | 8,48 | 8,73 | 8,40 | 8,68 | 1,76% | - |
| 11.07.2025 | 8,50 | 8,58 | 8,23 | 8,53 | -1,16% | - |
| 10.07.2025 | 8,53 | 8,88 | 8,53 | 8,63 | 0,58% | - |
| 09.07.2025 | 8,58 | 8,68 | 8,43 | 8,58 | 0,00% | - |
| 08.07.2025 | 8,45 | 8,68 | 8,28 | 8,58 | 1,18% | - |
| 07.07.2025 | 8,65 | 8,83 | 8,43 | 8,48 | -2,31% | - |
| 04.07.2025 | 8,63 | 8,68 | 8,63 | 8,68 | -1,14% | - |
| 03.07.2025 | 8,80 | 8,93 | 8,63 | 8,78 | 0,57% | - |
| 02.07.2025 | 8,85 | 8,85 | 8,48 | 8,73 | 0,58% | - |
| 01.07.2025 | 8,20 | 8,98 | 8,08 | 8,68 | 6,12% | - |
| 30.06.2025 | 8,45 | 8,53 | 8,13 | 8,18 | -2,97% | - |
| 27.06.2025 | 8,33 | 8,53 | 8,23 | 8,43 | 2,43% | - |
| 26.06.2025 | 8,30 | 8,40 | 8,08 | 8,23 | -1,20% | - |
| 25.06.2025 | 8,35 | 8,53 | 8,23 | 8,33 | -1,19% | - |
| 24.06.2025 | 8,43 | 8,58 | 8,38 | 8,43 | 0,60% | - |
| 23.06.2025 | 8,40 | 8,53 | 8,23 | 8,38 | -1,18% | - |
| 20.06.2025 | 8,30 | 8,48 | 8,28 | 8,48 | 2,42% | - |
| 19.06.2025 | 8,30 | 8,35 | 8,28 | 8,28 | -1,19% | - |
| 18.06.2025 | 8,53 | 8,58 | 8,33 | 8,38 | -1,76% | - |
| 17.06.2025 | 8,30 | 8,63 | 8,23 | 8,53 | 1,79% | - |
| 16.06.2025 | 8,10 | 8,48 | 8,10 | 8,38 | 3,72% | - |
| 13.06.2025 | 8,60 | 8,70 | 8,03 | 8,08 | -6,92% | - |
| 12.06.2025 | 8,75 | 8,80 | 8,53 | 8,68 | -1,70% | - |
| 11.06.2025 | 9,08 | 9,25 | 8,73 | 8,83 | -2,75% | - |
| 10.06.2025 | 9,08 | 9,28 | 8,98 | 9,08 | 0,28% | - |
| 09.06.2025 | 8,90 | 9,38 | 8,90 | 9,05 | 1,97% | - |
| 06.06.2025 | 8,80 | 9,03 | 8,80 | 8,88 | 0,00% | - |
| 05.06.2025 | 8,98 | 9,10 | 8,73 | 8,88 | -1,11% | - |
| 04.06.2025 | 9,15 | 9,23 | 8,93 | 8,98 | -1,64% | - |
| 03.06.2025 | 9,05 | 9,28 | 8,98 | 9,13 | 0,00% | - |
| 02.06.2025 | 9,55 | 9,60 | 9,08 | 9,13 | -5,68% | - |
| 30.05.2025 | 9,18 | 10,00 | 8,68 | 9,68 | -1,78% | - |
| 29.05.2025 | 10,20 | 10,35 | 9,73 | 9,85 | 0,25% | - |
| 28.05.2025 | 9,80 | 10,25 | 9,75 | 9,83 | 0,51% | - |
| 27.05.2025 | 9,50 | 10,00 | 9,50 | 9,78 | 2,62% | - |
| 26.05.2025 | 9,45 | 9,55 | 9,45 | 9,53 | 1,06% | - |
| 23.05.2025 | 9,65 | 9,65 | 9,23 | 9,43 | -2,58% | 1.000,00 |
| 22.05.2025 | 9,50 | 9,78 | 9,38 | 9,68 | 2,65% | - |
| 21.05.2025 | 10,05 | 10,05 | 9,38 | 9,43 | -7,14% | - |
| 20.05.2025 | 10,50 | 10,65 | 10,05 | 10,15 | -3,79% | - |
| 19.05.2025 | 10,90 | 10,95 | 10,45 | 10,55 | -4,52% | - |
| 16.05.2025 | 10,60 | 11,25 | 10,60 | 11,05 | 2,79% | - |
| 15.05.2025 | 10,60 | 10,75 | 10,35 | 10,75 | 0,94% | - |
| 14.05.2025 | 9,65 | 10,95 | 9,63 | 10,65 | -6,17% | 1.000,00 |
| 13.05.2025 | 10,85 | 11,45 | 10,75 | 11,35 | 4,61% | - |
| 12.05.2025 | 10,00 | 11,70 | 9,98 | 10,85 | 9,87% | - |
| 09.05.2025 | 10,10 | 10,15 | 9,83 | 9,88 | -2,71% | - |
| 08.05.2025 | 9,90 | 10,35 | 9,90 | 10,15 | 2,78% | - |
| 07.05.2025 | 9,75 | 9,93 | 9,68 | 9,88 | 2,07% | - |
| 06.05.2025 | 9,80 | 9,88 | 9,58 | 9,68 | -1,53% | - |
| 05.05.2025 | 9,70 | 10,05 | 9,65 | 9,83 | 0,00% | - |
| 02.05.2025 | 9,43 | 9,93 | 9,40 | 9,83 | 5,36% | - |
| 30.04.2025 | 9,48 | 9,53 | 9,03 | 9,33 | -1,58% | - |
| 29.04.2025 | 9,65 | 9,75 | 9,28 | 9,48 | -2,07% | - |
| 28.04.2025 | 9,75 | 10,00 | 9,48 | 9,68 | -2,03% | - |
| 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% | - |