15,270€
-1,61%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 15,56 | 15,64 | 15,19 | 15,26 | -1,54% | - |
| 23.04.2026 | 15,89 | 16,05 | 15,34 | 15,50 | -3,05% | - |
| 22.04.2026 | 16,62 | 16,79 | 15,88 | 15,99 | -2,76% | - |
| 21.04.2026 | 16,91 | 17,42 | 16,39 | 16,44 | -2,42% | - |
| 20.04.2026 | 16,42 | 17,03 | 16,33 | 16,85 | 2,31% | - |
| 17.04.2026 | 16,29 | 16,87 | 16,23 | 16,47 | 1,22% | - |
| 16.04.2026 | 16,54 | 16,69 | 16,08 | 16,27 | -1,19% | - |
| 15.04.2026 | 15,06 | 16,47 | 15,05 | 16,46 | 9,26% | 3.300,00 |
| 14.04.2026 | 15,36 | 15,56 | 15,02 | 15,07 | -2,06% | - |
| 13.04.2026 | 15,58 | 15,65 | 14,92 | 15,39 | -1,00% | - |
| 10.04.2026 | 15,74 | 15,85 | 15,43 | 15,54 | -1,83% | - |
| 09.04.2026 | 15,68 | 16,04 | 15,47 | 15,83 | 0,92% | - |
| 08.04.2026 | 15,72 | 15,87 | 15,24 | 15,69 | 4,74% | - |
| 07.04.2026 | 15,10 | 15,24 | 14,78 | 14,98 | 2,22% | - |
| 02.04.2026 | 14,85 | 15,05 | 14,45 | 14,65 | -2,01% | - |
| 01.04.2026 | 14,45 | 15,25 | 14,40 | 14,95 | 3,46% | - |
| 31.03.2026 | 14,15 | 14,65 | 14,05 | 14,45 | 2,85% | - |
| 30.03.2026 | 14,05 | 14,55 | 13,75 | 14,05 | 0,00% | - |
| 27.03.2026 | 14,05 | 14,15 | 13,70 | 14,05 | 0,72% | - |
| 26.03.2026 | 14,15 | 14,45 | 13,95 | 13,95 | -1,76% | - |
| 25.03.2026 | 14,20 | 14,65 | 14,15 | 14,20 | 0,71% | - |
| 24.03.2026 | 14,55 | 14,65 | 13,95 | 14,10 | -3,09% | - |
| 23.03.2026 | 14,80 | 15,25 | 14,45 | 14,55 | -2,68% | - |
| 20.03.2026 | 15,45 | 15,50 | 14,75 | 14,95 | -0,99% | - |
| 19.03.2026 | 15,05 | 15,25 | 14,75 | 15,10 | 0,33% | - |
| 18.03.2026 | 15,35 | 15,55 | 14,95 | 15,05 | -0,99% | - |
| 17.03.2026 | 15,15 | 15,55 | 14,95 | 15,20 | 0,33% | - |
| 16.03.2026 | 15,45 | 15,65 | 15,05 | 15,15 | -1,30% | - |
| 13.03.2026 | 15,25 | 15,65 | 15,25 | 15,35 | 0,66% | - |
| 12.03.2026 | 15,60 | 15,70 | 15,15 | 15,25 | -3,17% | - |
| 11.03.2026 | 16,15 | 16,25 | 15,65 | 15,75 | -2,48% | - |
| 10.03.2026 | 15,85 | 16,95 | 15,65 | 16,15 | 1,89% | - |
| 09.03.2026 | 15,60 | 15,95 | 15,20 | 15,85 | -0,63% | - |
| 06.03.2026 | 16,60 | 16,80 | 15,85 | 15,95 | -4,20% | - |
| 05.03.2026 | 18,65 | 19,00 | 16,25 | 16,65 | -13,51% | 19.000,00 |
| 04.03.2026 | 19,10 | 19,75 | 19,10 | 19,25 | 0,52% | - |
| 03.03.2026 | 19,10 | 19,35 | 18,35 | 19,15 | 0,00% | - |
| 02.03.2026 | 20,70 | 20,80 | 19,15 | 19,15 | -7,49% | - |
| 27.02.2026 | 20,90 | 21,10 | 20,30 | 20,70 | -1,90% | - |
| 26.02.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 3,94% | - |
| 25.02.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 24.02.2026 | 20,10 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 23.02.2026 | 21,30 | 21,50 | 19,35 | 20,10 | -6,51% | - |
| 20.02.2026 | 21,30 | 21,90 | 20,70 | 21,50 | 1,42% | 6.240,00 |
| 19.02.2026 | 21,30 | 21,30 | 20,60 | 21,20 | -0,47% | - |
| 18.02.2026 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 17.02.2026 | 21,50 | 21,90 | 20,30 | 21,10 | -1,86% | - |
| 16.02.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 13.02.2026 | 20,70 | 21,50 | 20,50 | 21,50 | 5,39% | 4.500,00 |
| 12.02.2026 | 20,10 | 21,70 | 20,10 | 20,40 | 2,00% | - |
| 11.02.2026 | 19,90 | 20,80 | 19,80 | 20,00 | 0,00% | - |
| 10.02.2026 | 19,80 | 20,70 | 19,55 | 20,00 | 1,27% | - |
| 09.02.2026 | 20,10 | 20,20 | 19,55 | 19,75 | -1,25% | - |
| 06.02.2026 | 19,60 | 20,30 | 19,50 | 20,00 | 2,56% | - |
| 05.02.2026 | 20,50 | 20,70 | 19,25 | 19,50 | -4,88% | - |
| 04.02.2026 | 20,30 | 20,50 | 19,85 | 20,50 | 1,49% | - |
| 03.02.2026 | 21,10 | 21,30 | 20,10 | 20,20 | -2,88% | - |
| 02.02.2026 | 19,50 | 20,90 | 19,45 | 20,80 | 5,85% | - |
| 30.01.2026 | 19,40 | 19,85 | 19,15 | 19,65 | 1,81% | - |
| 29.01.2026 | 19,30 | 19,55 | 19,15 | 19,30 | -1,28% | - |
| 28.01.2026 | 19,50 | 19,75 | 19,25 | 19,55 | 1,03% | - |
| 27.01.2026 | 20,10 | 20,30 | 19,35 | 19,35 | -4,68% | - |
| 26.01.2026 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 23.01.2026 | 21,30 | 21,50 | 20,50 | 20,50 | -3,76% | - |
| 22.01.2026 | 22,30 | 22,70 | 21,30 | 21,30 | -3,62% | - |
| 21.01.2026 | 21,70 | 22,30 | 21,50 | 22,10 | 2,79% | - |
| 20.01.2026 | 21,50 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 19.01.2026 | 21,70 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 16.01.2026 | 22,30 | 22,40 | 21,70 | 21,90 | -1,79% | - |
| 15.01.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 14.01.2026 | 22,90 | 23,10 | 21,90 | 22,20 | -3,06% | - |
| 13.01.2026 | 21,90 | 23,30 | 21,90 | 22,90 | 3,62% | 28.800,00 |
| 12.01.2026 | 22,90 | 22,90 | 20,50 | 22,10 | -3,91% | 22.500,00 |
| 09.01.2026 | 23,70 | 24,30 | 22,70 | 23,00 | -2,95% | 4.250,00 |
| 08.01.2026 | 23,30 | 23,90 | 23,20 | 23,70 | 2,16% | 8.000,00 |
| 07.01.2026 | 24,10 | 24,30 | 23,20 | 23,20 | -3,73% | - |
| 06.01.2026 | 22,90 | 24,30 | 22,90 | 24,10 | 4,33% | 3.750,00 |
| 05.01.2026 | 22,50 | 23,50 | 22,30 | 23,10 | 2,67% | - |
| 02.01.2026 | 22,50 | 22,80 | 22,00 | 22,50 | -1,32% | 350,00 |
| 30.12.2025 | 22,90 | 23,10 | 22,80 | 22,80 | 0,00% | - |
| 29.12.2025 | 22,50 | 23,10 | 22,10 | 22,80 | 2,24% | - |
| 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% | - |