23,873€
5,12%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,21 | 24,03 | 23,12 | 23,89 | 3,34% | - |
27.03.2024 | 22,94 | 23,45 | 22,73 | 23,12 | 1,23% | - |
26.03.2024 | 22,57 | 23,37 | 22,52 | 22,84 | 0,26% | - |
25.03.2024 | 23,49 | 23,64 | 22,39 | 22,78 | -3,32% | - |
22.03.2024 | 23,74 | 24,01 | 23,36 | 23,56 | -0,41% | - |
21.03.2024 | 22,81 | 23,84 | 22,77 | 23,66 | 3,41% | - |
20.03.2024 | 21,77 | 22,88 | 21,31 | 22,88 | 6,41% | - |
19.03.2024 | 21,68 | 21,83 | 21,32 | 21,50 | 0,04% | - |
18.03.2024 | 21,39 | 21,81 | 20,97 | 21,49 | 1,02% | - |
15.03.2024 | 21,02 | 21,47 | 20,82 | 21,28 | 0,82% | - |
14.03.2024 | 21,24 | 21,46 | 20,64 | 21,10 | -0,85% | - |
13.03.2024 | 20,43 | 21,30 | 20,26 | 21,28 | 5,22% | - |
12.03.2024 | 20,61 | 21,07 | 20,03 | 20,23 | -3,12% | - |
11.03.2024 | 20,34 | 20,88 | 19,97 | 20,88 | 2,60% | - |
08.03.2024 | 21,02 | 21,42 | 20,09 | 20,35 | -3,18% | - |
07.03.2024 | 21,40 | 25,01 | 20,91 | 21,02 | -2,31% | 2.415,00 |
06.03.2024 | 22,41 | 22,59 | 21,41 | 21,52 | -3,82% | - |
05.03.2024 | 22,14 | 22,46 | 21,61 | 22,37 | 0,65% | - |
04.03.2024 | 22,23 | 22,58 | 22,13 | 22,23 | -0,20% | - |
01.03.2024 | 22,01 | 22,33 | 21,65 | 22,27 | 1,37% | - |
29.02.2024 | 21,68 | 22,04 | 21,55 | 21,97 | 1,13% | - |
28.02.2024 | 21,74 | 22,01 | 21,32 | 21,73 | -1,53% | - |
27.02.2024 | 21,92 | 22,58 | 21,91 | 22,06 | 0,61% | - |
26.02.2024 | 21,52 | 22,09 | 21,39 | 21,93 | 1,79% | - |
23.02.2024 | 21,24 | 21,68 | 20,99 | 21,55 | 1,53% | - |
22.02.2024 | 20,78 | 21,41 | 20,73 | 21,22 | 2,27% | - |
21.02.2024 | 20,25 | 20,81 | 20,07 | 20,75 | 2,45% | - |
20.02.2024 | 20,59 | 20,60 | 20,17 | 20,25 | -1,80% | - |
19.02.2024 | 20,64 | 20,67 | 20,61 | 20,62 | 0,05% | - |
16.02.2024 | 20,84 | 20,85 | 20,30 | 20,61 | -1,17% | - |
15.02.2024 | 20,77 | 20,97 | 20,51 | 20,86 | 0,53% | - |
14.02.2024 | 20,56 | 21,02 | 20,17 | 20,75 | 0,78% | - |
13.02.2024 | 20,87 | 20,93 | 20,09 | 20,59 | -1,36% | - |
12.02.2024 | 20,81 | 21,44 | 20,55 | 20,87 | 0,11% | - |
09.02.2024 | 20,05 | 20,85 | 19,95 | 20,85 | 3,93% | - |
08.02.2024 | 19,38 | 20,07 | 19,23 | 20,06 | 3,36% | - |
07.02.2024 | 19,43 | 19,46 | 19,11 | 19,41 | -0,10% | - |
06.02.2024 | 19,07 | 19,49 | 18,77 | 19,43 | 1,67% | - |
05.02.2024 | 19,24 | 19,38 | 18,67 | 19,11 | -0,69% | - |
02.02.2024 | 19,08 | 19,37 | 18,87 | 19,24 | 3,25% | - |
01.02.2024 | 18,36 | 18,69 | 18,21 | 18,63 | 1,61% | - |
31.01.2024 | 18,68 | 18,81 | 18,29 | 18,34 | -1,58% | - |
30.01.2024 | 18,92 | 18,92 | 18,45 | 18,63 | -1,59% | - |
29.01.2024 | 19,04 | 19,18 | 18,80 | 18,93 | -0,56% | - |
26.01.2024 | 18,65 | 19,10 | 18,55 | 19,04 | 1,79% | - |
25.01.2024 | 18,49 | 18,92 | 18,42 | 18,70 | 1,37% | - |
24.01.2024 | 18,50 | 18,68 | 18,33 | 18,45 | -0,32% | - |
23.01.2024 | 18,63 | 19,02 | 18,49 | 18,51 | -0,83% | - |
22.01.2024 | 18,56 | 18,82 | 18,42 | 18,67 | 0,60% | - |
19.01.2024 | 18,61 | 18,84 | 18,09 | 18,55 | -0,45% | - |
18.01.2024 | 18,90 | 19,23 | 18,28 | 18,64 | -1,58% | 100,00 |
17.01.2024 | 18,85 | 19,04 | 18,42 | 18,94 | 0,16% | - |
16.01.2024 | 19,07 | 19,26 | 18,69 | 18,91 | -0,83% | - |
15.01.2024 | 19,06 | 19,09 | 19,03 | 19,07 | 0,02% | - |
12.01.2024 | 19,54 | 19,69 | 18,93 | 19,06 | -2,47% | 200,00 |
11.01.2024 | 19,60 | 19,78 | 19,11 | 19,55 | -0,15% | - |
10.01.2024 | 19,45 | 19,76 | 19,28 | 19,58 | 0,53% | - |
09.01.2024 | 19,18 | 19,68 | 18,96 | 19,47 | 1,36% | - |
08.01.2024 | 18,06 | 20,63 | 17,96 | 19,21 | 5,95% | - |
05.01.2024 | 18,68 | 18,93 | 18,13 | 18,13 | -2,85% | - |
04.01.2024 | 18,35 | 18,94 | 18,26 | 18,66 | 1,13% | - |
03.01.2024 | 19,32 | 19,37 | 18,20 | 18,46 | -4,67% | - |
02.01.2024 | 19,19 | 19,75 | 18,93 | 19,36 | 0,46% | - |
29.12.2023 | 19,28 | 19,32 | 19,24 | 19,27 | 0,01% | - |
28.12.2023 | 19,17 | 19,40 | 18,94 | 19,27 | 0,45% | - |
27.12.2023 | 19,21 | 19,31 | 19,06 | 19,18 | -0,22% | - |
22.12.2023 | 19,04 | 19,40 | 18,48 | 19,23 | 0,76% | - |
21.12.2023 | 18,88 | 19,10 | 18,82 | 19,08 | 1,24% | - |
20.12.2023 | 19,06 | 19,17 | 18,79 | 18,85 | -0,97% | - |
19.12.2023 | 18,40 | 19,13 | 18,33 | 19,03 | 3,61% | - |
18.12.2023 | 18,38 | 18,71 | 18,24 | 18,37 | 0,05% | - |
15.12.2023 | 18,77 | 19,32 | 18,28 | 18,36 | -2,00% | - |
14.12.2023 | 19,12 | 19,50 | 18,63 | 18,74 | -2,00% | - |
13.12.2023 | 19,13 | 19,21 | 18,66 | 19,12 | 0,13% | - |
12.12.2023 | 19,27 | 19,32 | 18,83 | 19,09 | -0,92% | - |
11.12.2023 | 18,74 | 19,29 | 18,44 | 19,27 | 2,87% | - |
08.12.2023 | 18,69 | 18,92 | 18,44 | 18,73 | 2,09% | - |
07.12.2023 | 18,53 | 18,77 | 18,29 | 18,35 | -0,98% | - |
06.12.2023 | 17,97 | 18,63 | 17,86 | 18,53 | 3,36% | - |
05.12.2023 | 18,07 | 18,17 | 17,62 | 17,93 | -1,02% | - |
04.12.2023 | 17,91 | 18,33 | 17,81 | 18,12 | 1,04% | - |
01.12.2023 | 17,46 | 18,02 | 17,27 | 17,93 | 2,57% | - |
30.11.2023 | 17,48 | 17,73 | 17,08 | 17,48 | 0,38% | - |
29.11.2023 | 16,37 | 17,47 | 16,37 | 17,41 | 6,33% | - |
28.11.2023 | 15,75 | 16,43 | 15,49 | 16,38 | 4,17% | - |
27.11.2023 | 15,16 | 15,83 | 15,09 | 15,72 | 3,69% | - |
24.11.2023 | 15,43 | 15,55 | 14,92 | 15,16 | -1,77% | - |
23.11.2023 | 15,42 | 15,46 | 15,40 | 15,43 | 0,14% | - |
22.11.2023 | 15,26 | 15,81 | 15,02 | 15,41 | 1,16% | - |
21.11.2023 | 18,59 | 19,00 | 14,54 | 15,24 | -15,57% | - |
20.11.2023 | 17,98 | 18,52 | 17,66 | 18,05 | 0,40% | - |
17.11.2023 | 17,86 | 18,63 | 17,85 | 17,97 | 1,67% | - |
16.11.2023 | 18,13 | 18,31 | 17,39 | 17,68 | -2,08% | - |
15.11.2023 | 17,19 | 18,33 | 17,02 | 18,05 | 5,43% | - |
14.11.2023 | 16,88 | 17,49 | 16,80 | 17,12 | 1,43% | - |
13.11.2023 | 17,33 | 17,38 | 16,74 | 16,88 | -2,95% | - |
10.11.2023 | 17,29 | 17,46 | 16,99 | 17,39 | 0,72% | - |
09.11.2023 | 17,41 | 17,52 | 17,16 | 17,27 | -0,81% | - |
08.11.2023 | 17,23 | 17,52 | 17,11 | 17,41 | 1,08% | - |
07.11.2023 | 17,13 | 17,40 | 17,06 | 17,22 | 0,43% | - |