24,481$
-1,72%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,47 | 24,63 | 23,95 | 24,57 | -1,36% | 1.845,00 |
| 26.02.2026 | 24,18 | 25,23 | 24,18 | 24,91 | 3,62% | 1.845,00 |
| 25.02.2026 | 23,92 | 24,28 | 23,73 | 24,04 | 1,18% | 1.845,00 |
| 24.02.2026 | 23,65 | 24,22 | 23,52 | 23,76 | 0,47% | 3.727.405,00 |
| 23.02.2026 | 24,73 | 24,73 | 22,86 | 23,65 | -6,37% | 5.332.452,00 |
| 20.02.2026 | 24,54 | 25,97 | 24,28 | 25,26 | 1,24% | 5.984.167,00 |
| 19.02.2026 | 24,64 | 25,15 | 24,19 | 24,95 | -0,48% | 3.186.179,00 |
| 18.02.2026 | 24,71 | 25,43 | 24,43 | 25,07 | 0,56% | 3.712.604,00 |
| 17.02.2026 | 25,76 | 26,05 | 23,96 | 24,93 | -2,16% | 5.876.204,00 |
| 13.02.2026 | 24,63 | 25,61 | 24,43 | 25,48 | 3,83% | 4.899.835,00 |
| 12.02.2026 | 24,39 | 25,70 | 24,05 | 24,54 | 2,94% | 6.186.853,00 |
| 11.02.2026 | 23,83 | 24,59 | 23,66 | 23,84 | 0,89% | 3.932.694,00 |
| 10.02.2026 | 23,44 | 24,57 | 23,33 | 23,63 | 0,30% | 3.406.479,00 |
| 09.02.2026 | 23,71 | 23,88 | 23,26 | 23,56 | -0,84% | 3.477.103,00 |
| 06.02.2026 | 23,77 | 24,01 | 23,50 | 23,76 | 2,90% | 3.683.701,00 |
| 05.02.2026 | 24,01 | 24,60 | 22,73 | 23,09 | -4,51% | 5.085.365,00 |
| 04.02.2026 | 24,00 | 24,23 | 23,46 | 24,18 | 0,67% | 4.430.864,00 |
| 03.02.2026 | 24,69 | 24,96 | 23,84 | 24,02 | -2,56% | 4.856.078,00 |
| 02.02.2026 | 23,49 | 24,67 | 23,40 | 24,65 | 5,75% | 6.785.307,00 |
| 30.01.2026 | 23,00 | 23,68 | 22,92 | 23,31 | 0,00% | 4.838.258,00 |
| 29.01.2026 | 23,15 | 23,35 | 22,89 | 23,31 | 0,78% | 4.836.798,00 |
| 28.01.2026 | 23,65 | 23,67 | 23,00 | 23,13 | -1,32% | 5.239.824,00 |
| 27.01.2026 | 24,19 | 24,21 | 23,30 | 23,44 | -2,21% | 5.775.002,00 |
| 26.01.2026 | 24,01 | 24,36 | 23,89 | 23,97 | -0,70% | 6.143.272,00 |
| 23.01.2026 | 25,02 | 25,14 | 24,08 | 24,14 | -3,98% | 8.320.121,00 |
| 22.01.2026 | 26,08 | 26,69 | 24,95 | 25,14 | -3,31% | 5.610.293,00 |
| 21.01.2026 | 25,62 | 26,15 | 25,48 | 26,00 | 1,92% | 5.670.473,00 |
| 20.01.2026 | 24,96 | 25,70 | 24,70 | 25,51 | 0,95% | 6.223.884,00 |
| 19.01.2026 | 25,32 | 25,32 | 25,25 | 25,27 | -0,67% | - |
| 16.01.2026 | 25,74 | 25,96 | 25,20 | 25,44 | -1,43% | 5.200.936,00 |
| 15.01.2026 | 25,46 | 26,12 | 25,32 | 25,81 | 0,51% | 6.016.659,00 |
| 14.01.2026 | 26,54 | 26,95 | 25,46 | 25,68 | -3,78% | 5.794.370,00 |
| 13.01.2026 | 26,23 | 27,08 | 25,80 | 26,69 | 3,17% | 4.604.725,00 |
| 12.01.2026 | 24,28 | 26,26 | 23,88 | 25,87 | -3,54% | 12.979.246,00 |
| 09.01.2026 | 27,75 | 28,30 | 26,37 | 26,82 | -3,35% | 9.184.445,00 |
| 08.01.2026 | 27,30 | 27,99 | 27,20 | 27,75 | 2,13% | 4.716.998,00 |
| 07.01.2026 | 28,19 | 28,30 | 27,10 | 27,17 | -3,62% | 5.273.574,00 |
| 06.01.2026 | 26,84 | 28,46 | 26,76 | 28,19 | 4,99% | 6.998.833,00 |
| 05.01.2026 | 26,31 | 27,57 | 26,24 | 26,85 | 1,86% | 5.347.097,00 |
| 02.01.2026 | 26,20 | 26,72 | 25,80 | 26,36 | -0,04% | 5.532.174,00 |
| 31.12.2025 | 26,65 | 26,88 | 26,33 | 26,37 | -1,20% | 3.353.623,00 |
| 30.12.2025 | 26,75 | 27,02 | 26,20 | 26,69 | -0,89% | 4.472.029,00 |
| 29.12.2025 | 26,17 | 27,12 | 26,00 | 26,93 | 2,16% | 5.746.969,00 |
| 26.12.2025 | 26,57 | 26,57 | 26,08 | 26,36 | -1,09% | 3.597.501,00 |
| 24.12.2025 | 26,64 | 26,85 | 26,21 | 26,65 | 0,19% | 2.612.597,00 |
| 23.12.2025 | 27,49 | 27,56 | 26,28 | 26,60 | -2,21% | 7.269.467,00 |
| 22.12.2025 | 27,98 | 28,15 | 27,09 | 27,20 | -2,30% | 6.523.030,00 |
| 19.12.2025 | 27,50 | 28,15 | 27,17 | 27,84 | 1,09% | 10.932.135,00 |
| 18.12.2025 | 27,33 | 28,08 | 27,16 | 27,54 | 2,30% | 6.739.250,00 |
| 17.12.2025 | 27,38 | 27,84 | 26,81 | 26,92 | -1,61% | 9.054.554,00 |
| 16.12.2025 | 26,95 | 27,40 | 26,64 | 27,36 | 1,30% | 9.335.362,00 |
| 15.12.2025 | 25,45 | 27,31 | 25,37 | 27,01 | 6,09% | 14.210.675,00 |
| 12.12.2025 | 25,13 | 25,57 | 24,98 | 25,46 | 1,56% | 6.265.709,00 |
| 11.12.2025 | 24,20 | 25,09 | 24,19 | 25,07 | 3,77% | 6.253.926,00 |
| 10.12.2025 | 23,39 | 24,70 | 23,39 | 24,16 | 1,05% | 10.095.700,00 |
| 09.12.2025 | 22,40 | 23,96 | 22,26 | 23,91 | 6,65% | 9.437.580,00 |
| 08.12.2025 | 23,12 | 23,12 | 22,12 | 22,42 | -2,90% | 10.098.751,00 |
| 05.12.2025 | 24,06 | 24,48 | 22,97 | 23,09 | -4,51% | 13.470.766,00 |
| 04.12.2025 | 24,11 | 24,66 | 23,78 | 24,18 | 0,88% | 15.151.677,00 |
| 03.12.2025 | 23,86 | 24,41 | 23,07 | 23,97 | 15,07% | 33.394.085,00 |
| 02.12.2025 | 21,32 | 21,44 | 20,73 | 20,83 | -1,98% | 14.285.234,00 |
| 01.12.2025 | 20,33 | 21,28 | 20,20 | 21,25 | 4,17% | 12.705.278,00 |
| 28.11.2025 | 20,32 | 20,53 | 20,16 | 20,40 | 0,69% | 3.596.794,00 |
| 26.11.2025 | 19,70 | 20,65 | 19,60 | 20,26 | 3,05% | 7.166.647,00 |
| 25.11.2025 | 19,19 | 20,02 | 19,02 | 19,66 | 2,93% | 8.750.322,00 |
| 24.11.2025 | 18,77 | 19,29 | 18,56 | 19,10 | 2,96% | 6.883.559,00 |
| 21.11.2025 | 17,50 | 18,76 | 17,50 | 18,55 | 5,76% | 7.212.888,00 |
| 20.11.2025 | 17,64 | 18,17 | 17,30 | 17,54 | 0,29% | 7.603.931,00 |
| 19.11.2025 | 17,72 | 17,94 | 17,36 | 17,49 | -0,06% | 4.502.949,00 |
| 18.11.2025 | 17,43 | 17,67 | 17,16 | 17,50 | -0,91% | 4.055.353,00 |
| 17.11.2025 | 17,43 | 17,98 | 17,28 | 17,66 | 0,57% | 6.131.237,00 |
| 14.11.2025 | 17,01 | 17,81 | 16,96 | 17,56 | 0,11% | 5.730.809,00 |
| 13.11.2025 | 17,82 | 18,04 | 17,39 | 17,54 | -1,52% | 3.817.813,00 |
| 12.11.2025 | 17,70 | 18,26 | 17,70 | 17,81 | 1,89% | 4.525.409,00 |
| 11.11.2025 | 17,76 | 18,30 | 17,45 | 17,48 | -1,69% | 6.255.801,00 |
| 10.11.2025 | 17,48 | 17,97 | 17,38 | 17,78 | 3,98% | 8.222.917,00 |
| 07.11.2025 | 16,58 | 17,30 | 16,41 | 17,10 | 3,01% | 5.693.534,00 |
| 06.11.2025 | 16,72 | 16,85 | 16,43 | 16,60 | -2,18% | 4.992.953,00 |
| 05.11.2025 | 16,18 | 17,34 | 16,10 | 16,97 | 4,88% | 6.260.399,00 |
| 04.11.2025 | 16,21 | 16,45 | 15,87 | 16,18 | -2,12% | 4.931.538,00 |
| 03.11.2025 | 16,64 | 17,18 | 16,43 | 16,53 | -1,08% | 5.805.658,00 |
| 31.10.2025 | 16,45 | 16,82 | 16,21 | 16,71 | 1,03% | 4.994.097,00 |
| 30.10.2025 | 16,86 | 17,10 | 16,45 | 16,54 | -2,59% | 6.123.800,00 |
| 29.10.2025 | 16,75 | 17,33 | 16,72 | 16,98 | 1,13% | 4.758.962,00 |
| 28.10.2025 | 16,83 | 17,19 | 16,60 | 16,79 | -0,53% | 4.906.953,00 |
| 27.10.2025 | 16,94 | 17,14 | 16,73 | 16,88 | 1,87% | 4.879.252,00 |
| 24.10.2025 | 16,70 | 16,82 | 16,46 | 16,57 | 0,12% | 5.055.918,00 |
| 23.10.2025 | 15,78 | 16,61 | 15,76 | 16,55 | 5,21% | - |
| 22.10.2025 | 15,53 | 15,95 | 15,32 | 15,73 | 0,13% | 4.952.366,00 |
| 21.10.2025 | 15,60 | 16,09 | 15,49 | 15,71 | 1,49% | 5.014.633,00 |
| 20.10.2025 | 15,05 | 15,72 | 14,91 | 15,48 | 3,55% | 5.070.811,00 |
| 17.10.2025 | 14,87 | 15,07 | 14,75 | 14,95 | 0,33% | - |
| 16.10.2025 | 15,12 | 15,15 | 14,74 | 14,90 | -2,17% | 4.322.952,00 |
| 15.10.2025 | 15,96 | 16,03 | 15,23 | 15,23 | -3,91% | 6.878.146,00 |
| 14.10.2025 | 15,05 | 15,94 | 15,04 | 15,85 | 3,66% | 8.174.954,00 |
| 13.10.2025 | 14,66 | 15,31 | 14,66 | 15,29 | 6,85% | 7.757.007,00 |
| 10.10.2025 | 15,11 | 15,11 | 14,06 | 14,31 | -5,54% | 9.138.114,00 |
| 09.10.2025 | 15,48 | 15,61 | 15,05 | 15,15 | -2,70% | 6.548.048,00 |
| 08.10.2025 | 15,47 | 15,63 | 15,01 | 15,57 | 0,58% | 6.875.283,00 |
| 07.10.2025 | 15,87 | 15,90 | 15,32 | 15,48 | -1,78% | 6.963.238,00 |