American Eagle Outfitters Inc.
[WKN: 897113 | ISIN: US02553E1064]
Aktienkurse
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% -