12,192$
-0,15%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 11,67 | 12,23 | 11,63 | 12,21 | 5,08% | 8.059.746,00 |
| 31.03.2025 | 11,24 | 11,75 | 11,22 | 11,62 | 1,75% | 6.171.565,00 |
| 28.03.2025 | 11,76 | 11,89 | 11,28 | 11,42 | -4,11% | 5.449.995,00 |
| 27.03.2025 | 11,93 | 12,19 | 11,83 | 11,91 | -0,58% | 5.056.376,00 |
| 26.03.2025 | 12,25 | 12,33 | 11,83 | 11,98 | -2,12% | 5.642.193,00 |
| 25.03.2025 | 12,80 | 13,06 | 12,23 | 12,24 | -3,77% | 8.641.344,00 |
| 24.03.2025 | 12,42 | 12,77 | 12,42 | 12,72 | 4,95% | 8.186.127,00 |
| 21.03.2025 | 11,60 | 12,32 | 11,52 | 12,12 | 2,36% | 10.717.376,00 |
| 20.03.2025 | 11,84 | 12,35 | 11,76 | 11,84 | -0,59% | 6.144.689,00 |
| 19.03.2025 | 12,09 | 12,12 | 11,78 | 11,91 | -1,65% | 4.659.857,00 |
| 18.03.2025 | 11,90 | 12,23 | 11,83 | 12,11 | 0,67% | 7.219.893,00 |
| 17.03.2025 | 11,80 | 12,18 | 11,46 | 12,03 | 8,77% | 14.031.897,00 |
| 14.03.2025 | 11,19 | 11,24 | 10,74 | 11,06 | 0,73% | 8.813.794,00 |
| 13.03.2025 | 10,99 | 11,79 | 10,92 | 10,98 | -4,10% | 15.707.489,00 |
| 12.03.2025 | 11,81 | 11,88 | 11,33 | 11,45 | -0,35% | 9.682.841,00 |
| 11.03.2025 | 12,10 | 12,14 | 11,36 | 11,49 | -5,04% | 6.804.921,00 |
| 10.03.2025 | 12,57 | 12,68 | 12,10 | 12,10 | -5,69% | 6.070.256,00 |
| 07.03.2025 | 12,27 | 12,90 | 12,17 | 12,83 | 4,22% | 6.642.005,00 |
| 06.03.2025 | 11,95 | 12,43 | 11,88 | 12,31 | 1,57% | 6.313.666,00 |
| 05.03.2025 | 11,93 | 12,13 | 11,65 | 12,12 | 1,08% | 5.274.142,00 |
| 04.03.2025 | 12,09 | 12,16 | 11,81 | 11,99 | -2,44% | 7.464.849,00 |
| 03.03.2025 | 13,31 | 13,31 | 12,22 | 12,29 | -6,11% | 5.935.624,00 |
| 28.02.2025 | 13,15 | 13,36 | 12,79 | 13,09 | 0,00% | 5.610.743,00 |
| 27.02.2025 | 13,40 | 13,49 | 13,04 | 13,09 | -2,60% | 3.979.657,00 |
| 26.02.2025 | 13,58 | 13,65 | 13,16 | 13,44 | 0,60% | 5.372.565,00 |
| 25.02.2025 | 13,99 | 14,07 | 13,31 | 13,36 | -3,88% | 4.828.213,00 |
| 24.02.2025 | 13,81 | 13,99 | 13,81 | 13,90 | 0,94% | 4.074.796,00 |
| 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 |