15,923€
-1,95%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 16,34 | 16,58 | 15,82 | 15,90 | -2,08% | - |
| 12.06.2026 | 15,75 | 16,55 | 15,71 | 16,23 | 3,28% | - |
| 11.06.2026 | 15,23 | 15,75 | 15,20 | 15,72 | 4,14% | - |
| 10.06.2026 | 15,20 | 15,89 | 14,94 | 15,09 | -0,64% | - |
| 09.06.2026 | 15,00 | 15,66 | 14,87 | 15,19 | 1,27% | - |
| 08.06.2026 | 14,20 | 15,18 | 14,14 | 15,00 | 5,93% | - |
| 05.06.2026 | 14,34 | 14,42 | 14,08 | 14,16 | -1,12% | - |
| 04.06.2026 | 13,95 | 14,38 | 13,87 | 14,32 | 2,37% | - |
| 03.06.2026 | 13,79 | 14,05 | 13,48 | 13,99 | 1,51% | - |
| 02.06.2026 | 13,83 | 13,90 | 13,59 | 13,78 | -0,68% | 7.400,00 |
| 01.06.2026 | 13,52 | 14,03 | 13,25 | 13,88 | 2,36% | 10.000,00 |
| 29.05.2026 | 13,76 | 13,89 | 12,48 | 13,56 | -11,92% | - |
| 28.05.2026 | 15,24 | 15,84 | 14,92 | 15,39 | 1,93% | 9.500,00 |
| 27.05.2026 | 14,74 | 15,44 | 14,52 | 15,10 | 2,53% | - |
| 26.05.2026 | 14,30 | 14,78 | 14,26 | 14,73 | 2,71% | - |
| 25.05.2026 | 14,31 | 14,35 | 14,31 | 14,34 | 0,63% | - |
| 22.05.2026 | 14,28 | 14,40 | 14,13 | 14,25 | -0,01% | - |
| 21.05.2026 | 14,03 | 14,42 | 13,70 | 14,25 | 0,96% | - |
| 20.05.2026 | 13,23 | 14,11 | 13,12 | 14,11 | 6,61% | - |
| 19.05.2026 | 12,83 | 13,45 | 12,66 | 13,24 | 3,10% | - |
| 18.05.2026 | 13,07 | 13,30 | 12,70 | 12,84 | -2,45% | - |
| 15.05.2026 | 13,30 | 13,43 | 13,08 | 13,16 | -1,02% | - |
| 14.05.2026 | 13,20 | 13,61 | 13,14 | 13,30 | 1,09% | - |
| 13.05.2026 | 13,35 | 13,46 | 12,84 | 13,16 | -1,09% | 3.150,00 |
| 12.05.2026 | 13,19 | 13,48 | 12,77 | 13,30 | 0,95% | - |
| 11.05.2026 | 14,16 | 14,21 | 13,16 | 13,18 | -6,92% | - |
| 08.05.2026 | 14,19 | 14,40 | 13,98 | 14,16 | -0,21% | - |
| 07.05.2026 | 14,41 | 14,58 | 13,98 | 14,19 | -1,60% | - |
| 06.05.2026 | 14,23 | 15,01 | 14,23 | 14,42 | 1,21% | - |
| 05.05.2026 | 14,07 | 14,42 | 14,02 | 14,24 | 1,57% | - |
| 04.05.2026 | 14,52 | 14,58 | 13,97 | 14,02 | -5,46% | - |
| 30.04.2026 | 14,59 | 14,93 | 14,56 | 14,83 | 0,90% | 6.300,00 |
| 29.04.2026 | 14,88 | 14,89 | 14,50 | 14,70 | -0,88% | - |
| 28.04.2026 | 15,29 | 15,42 | 14,70 | 14,83 | -2,85% | 4.940,00 |
| 27.04.2026 | 15,24 | 15,38 | 15,05 | 15,27 | -0,03% | - |
| 24.04.2026 | 15,56 | 15,64 | 15,19 | 15,27 | -1,46% | - |
| 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% | - |