13,671$
-5,00%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,63 | 14,63 | 13,64 | 13,77 | -4,31% | 3.879.161,00 |
| 20.02.2025 | 14,36 | 14,44 | 14,20 | 14,39 | -0,35% | 3.249.469,00 |
| 19.02.2025 | 14,55 | 14,62 | 14,34 | 14,44 | -1,90% | 3.464.894,00 |
| 18.02.2025 | 14,41 | 14,85 | 14,32 | 14,72 | 2,16% | 6.105.095,00 |
| 17.02.2025 | 14,40 | 14,41 | 14,40 | 14,41 | 0,34% | - |
| 14.02.2025 | 14,39 | 14,44 | 14,08 | 14,36 | 0,28% | 2.931.939,00 |
| 13.02.2025 | 14,31 | 14,48 | 14,17 | 14,32 | 0,85% | 3.018.322,00 |
| 12.02.2025 | 14,26 | 14,35 | 14,11 | 14,20 | -1,93% | 4.119.322,00 |
| 11.02.2025 | 14,80 | 14,95 | 14,47 | 14,48 | -3,14% | 4.525.690,00 |
| 10.02.2025 | 15,67 | 15,77 | 14,90 | 14,95 | -4,17% | 6.011.143,00 |
| 07.02.2025 | 16,01 | 16,04 | 15,50 | 15,60 | -2,80% | 3.771.440,00 |
| 06.02.2025 | 15,93 | 16,23 | 15,85 | 16,05 | 1,45% | 3.638.829,00 |
| 05.02.2025 | 15,49 | 15,84 | 15,45 | 15,82 | 0,25% | 2.844.506,00 |
| 04.02.2025 | 15,67 | 15,92 | 15,50 | 15,78 | 1,81% | 2.606.830,00 |
| 03.02.2025 | 15,66 | 15,90 | 15,37 | 15,50 | -3,97% | 4.038.775,00 |
| 31.01.2025 | 16,54 | 16,68 | 16,00 | 16,14 | -2,48% | 3.242.197,00 |
| 30.01.2025 | 16,63 | 16,69 | 16,31 | 16,55 | 0,91% | 2.254.777,00 |
| 29.01.2025 | 16,67 | 16,75 | 16,34 | 16,40 | -1,44% | 3.204.765,00 |
| 28.01.2025 | 16,79 | 17,07 | 16,62 | 16,64 | -0,83% | 4.259.085,00 |
| 27.01.2025 | 17,24 | 17,35 | 16,67 | 16,78 | -2,95% | 3.993.276,00 |
| 24.01.2025 | 17,33 | 17,63 | 17,26 | 17,29 | -0,29% | 3.430.951,00 |
| 23.01.2025 | 17,09 | 17,35 | 17,01 | 17,34 | 0,93% | 2.712.761,00 |
| 22.01.2025 | 17,10 | 17,52 | 16,97 | 17,18 | -0,35% | 3.704.918,00 |
| 21.01.2025 | 16,65 | 17,33 | 16,60 | 17,24 | 7,55% | 7.664.562,00 |
| 17.01.2025 | 15,80 | 16,18 | 15,63 | 16,03 | 2,89% | 4.772.099,00 |
| 16.01.2025 | 16,07 | 16,10 | 15,56 | 15,58 | -3,29% | 5.559.869,00 |
| 15.01.2025 | 16,31 | 16,45 | 16,09 | 16,11 | 1,19% | 4.305.947,00 |
| 14.01.2025 | 15,65 | 15,97 | 15,49 | 15,92 | 2,78% | 3.913.324,00 |
| 13.01.2025 | 17,05 | 17,05 | 15,36 | 15,49 | -4,56% | 7.493.348,00 |
| 10.01.2025 | 16,31 | 16,52 | 15,85 | 16,23 | -1,76% | 5.985.192,00 |
| 08.01.2025 | 16,34 | 16,58 | 16,12 | 16,52 | -1,20% | 4.618.591,00 |
| 07.01.2025 | 17,14 | 17,40 | 16,60 | 16,72 | -2,90% | 4.799.259,00 |
| 06.01.2025 | 17,28 | 17,43 | 17,09 | 17,22 | 0,23% | 3.426.612,00 |
| 03.01.2025 | 17,16 | 17,22 | 16,93 | 17,18 | 0,29% | 3.319.810,00 |
| 02.01.2025 | 16,89 | 17,27 | 16,76 | 17,13 | 2,76% | 3.812.035,00 |
| 31.12.2024 | 16,51 | 16,76 | 16,36 | 16,67 | 1,65% | 4.338.501,00 |
| 30.12.2024 | 16,25 | 16,52 | 16,06 | 16,40 | -0,36% | 3.189.019,00 |
| 27.12.2024 | 16,44 | 16,83 | 16,43 | 16,46 | -0,54% | 3.551.213,00 |
| 26.12.2024 | 16,46 | 16,78 | 16,32 | 16,55 | 0,24% | 3.777.334,00 |
| 24.12.2024 | 16,77 | 16,80 | 16,42 | 16,51 | -1,55% | 1.778.516,00 |
| 23.12.2024 | 16,60 | 16,87 | 16,56 | 16,77 | 0,48% | 3.195.534,00 |
| 20.12.2024 | 16,25 | 16,95 | 16,21 | 16,69 | 2,02% | 9.974.867,00 |
| 19.12.2024 | 16,49 | 16,52 | 16,20 | 16,36 | -0,24% | 3.368.159,00 |
| 18.12.2024 | 17,29 | 17,32 | 16,34 | 16,40 | -4,65% | 4.767.036,00 |
| 17.12.2024 | 17,05 | 17,20 | 16,70 | 17,20 | 0,64% | 6.609.989,00 |
| 16.12.2024 | 17,17 | 17,69 | 17,01 | 17,09 | -0,64% | 6.638.250,00 |
| 13.12.2024 | 17,34 | 17,35 | 17,07 | 17,20 | -0,86% | 6.246.393,00 |
| 12.12.2024 | 17,61 | 17,94 | 17,31 | 17,35 | -1,70% | 5.072.906,00 |
| 11.12.2024 | 17,83 | 17,99 | 17,48 | 17,65 | -0,28% | 5.128.975,00 |
| 10.12.2024 | 17,68 | 18,09 | 17,31 | 17,70 | 0,00% | 7.555.781,00 |
| 09.12.2024 | 18,01 | 18,39 | 17,67 | 17,70 | -1,61% | 7.226.629,00 |
| 06.12.2024 | 18,05 | 18,42 | 17,67 | 17,99 | 2,16% | 8.900.592,00 |
| 05.12.2024 | 17,30 | 18,10 | 16,94 | 17,61 | -14,26% | 21.871.285,00 |
| 04.12.2024 | 19,86 | 20,55 | 19,77 | 20,54 | 3,06% | 9.587.395,00 |
| 03.12.2024 | 19,91 | 20,14 | 19,44 | 19,93 | 0,00% | 4.932.411,00 |
| 02.12.2024 | 19,33 | 20,49 | 19,21 | 19,93 | 3,59% | 8.563.728,00 |
| 29.11.2024 | 18,89 | 19,33 | 18,52 | 19,24 | 3,55% | 3.706.081,00 |
| 27.11.2024 | 18,09 | 18,62 | 18,09 | 18,58 | 3,86% | 4.235.263,00 |
| 26.11.2024 | 18,44 | 18,71 | 17,85 | 17,89 | -4,23% | 3.851.080,00 |
| 25.11.2024 | 17,98 | 19,11 | 17,97 | 18,68 | 6,08% | 8.228.937,00 |
| 22.11.2024 | 17,71 | 18,22 | 17,58 | 17,61 | 2,26% | 4.583.453,00 |
| 21.11.2024 | 17,22 | 17,40 | 16,88 | 17,22 | -0,29% | 6.530.815,00 |
| 20.11.2024 | 17,35 | 17,48 | 17,11 | 17,27 | -0,92% | 4.432.197,00 |
| 19.11.2024 | 17,60 | 17,71 | 17,14 | 17,43 | -2,35% | 4.465.879,00 |
| 18.11.2024 | 18,45 | 18,69 | 17,77 | 17,85 | -3,20% | 3.926.880,00 |
| 15.11.2024 | 18,21 | 18,74 | 18,07 | 18,44 | 1,32% | 5.194.398,00 |
| 14.11.2024 | 18,40 | 18,52 | 18,11 | 18,20 | -0,66% | 2.407.552,00 |
| 13.11.2024 | 18,13 | 18,73 | 18,08 | 18,32 | 2,12% | 3.773.048,00 |
| 12.11.2024 | 18,20 | 18,25 | 17,83 | 17,94 | -1,48% | 3.946.242,00 |
| 11.11.2024 | 18,83 | 18,84 | 17,96 | 18,21 | -2,78% | 6.352.619,00 |
| 08.11.2024 | 18,94 | 19,04 | 18,45 | 18,73 | -1,89% | 4.118.172,00 |
| 07.11.2024 | 19,21 | 19,53 | 19,05 | 19,09 | 0,16% | 3.233.367,00 |
| 06.11.2024 | 19,66 | 19,87 | 18,77 | 19,06 | -0,10% | 5.817.429,00 |
| 05.11.2024 | 18,99 | 19,25 | 18,81 | 19,08 | -0,31% | 4.703.139,00 |
| 04.11.2024 | 19,35 | 19,70 | 19,09 | 19,14 | -1,64% | 4.416.808,00 |
| 01.11.2024 | 19,66 | 19,77 | 19,37 | 19,46 | -0,66% | 2.832.522,00 |
| 31.10.2024 | 19,95 | 20,21 | 19,59 | 19,59 | -1,51% | 3.101.809,00 |
| 30.10.2024 | 20,07 | 20,50 | 19,88 | 19,89 | -0,80% | 2.903.746,00 |
| 29.10.2024 | 19,96 | 20,47 | 19,92 | 20,05 | -1,38% | 3.291.821,00 |
| 28.10.2024 | 20,07 | 20,48 | 19,98 | 20,33 | 2,37% | 5.353.521,00 |
| 25.10.2024 | 19,98 | 20,23 | 19,57 | 19,86 | 0,86% | 6.260.491,00 |
| 24.10.2024 | 19,72 | 20,02 | 19,49 | 19,69 | 0,56% | 2.580.558,00 |
| 23.10.2024 | 19,69 | 19,84 | 19,49 | 19,58 | -0,81% | 2.753.621,00 |
| 22.10.2024 | 20,47 | 20,47 | 19,73 | 19,74 | -4,17% | 3.114.029,00 |
| 21.10.2024 | 21,00 | 21,10 | 20,41 | 20,60 | -2,88% | 3.563.710,00 |
| 18.10.2024 | 21,53 | 21,54 | 21,19 | 21,21 | -1,35% | 2.258.082,00 |
| 17.10.2024 | 21,37 | 21,65 | 21,30 | 21,50 | 0,23% | 1.836.418,00 |
| 16.10.2024 | 21,24 | 21,74 | 21,21 | 21,45 | 1,85% | 2.605.296,00 |
| 15.10.2024 | 20,78 | 21,73 | 20,78 | 21,06 | 1,69% | 2.924.256,00 |
| 14.10.2024 | 20,51 | 20,76 | 20,18 | 20,71 | 0,78% | 3.503.886,00 |
| 11.10.2024 | 20,29 | 20,67 | 20,10 | 20,55 | 0,98% | 2.581.712,00 |
| 10.10.2024 | 20,34 | 20,56 | 20,13 | 20,35 | -1,17% | 3.740.854,00 |
| 09.10.2024 | 21,10 | 21,21 | 20,20 | 20,59 | -2,19% | 3.789.805,00 |
| 08.10.2024 | 21,09 | 21,53 | 20,90 | 21,05 | 0,48% | 3.921.615,00 |
| 07.10.2024 | 22,10 | 22,10 | 20,65 | 20,95 | -5,46% | 5.561.514,00 |
| 04.10.2024 | 22,00 | 22,37 | 21,65 | 22,16 | 2,36% | 2.615.175,00 |
| 03.10.2024 | 21,92 | 22,02 | 21,46 | 21,65 | -2,08% | 4.693.749,00 |
| 02.10.2024 | 21,66 | 22,11 | 21,66 | 22,11 | 0,96% | 2.972.211,00 |
| 01.10.2024 | 22,22 | 22,38 | 21,49 | 21,90 | -2,19% | 4.343.432,00 |
| 30.09.2024 | 21,99 | 22,63 | 21,97 | 22,39 | 1,96% | 6.585.259,00 |