American Eagle Outfitters
[WKN: 897113 | ISIN: US02553E1064]
Aktienkurse
19,153$ 0,60%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid: Ask:

Aktienkurse zur American Eagle Outfitters Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.09.2024 18,99 19,20 18,76 19,11 0,37% 2.595.927,00
10.09.2024 18,96 19,16 18,78 19,04 0,21% 4.349.458,00
09.09.2024 18,84 19,29 18,62 19,00 0,64% 4.695.183,00
06.09.2024 19,14 19,26 18,88 18,88 -1,92% 4.381.739,00
05.09.2024 20,22 20,22 19,17 19,25 -4,56% 3.411.025,00
04.09.2024 19,36 20,20 19,35 20,17 2,96% 6.003.932,00
03.09.2024 20,29 20,31 19,42 19,59 -4,81% 6.269.352,00
30.08.2024 20,72 20,85 20,07 20,58 -0,96% 6.678.052,00
29.08.2024 19,70 21,49 19,38 20,78 -4,24% 11.278.941,00
28.08.2024 22,21 22,52 21,62 21,70 -4,41% 9.793.916,00
27.08.2024 22,23 22,77 22,23 22,70 0,98% 5.046.147,00
26.08.2024 22,00 22,83 22,00 22,48 1,40% 5.120.195,00
23.08.2024 21,50 22,31 21,45 22,17 3,94% 3.548.169,00
22.08.2024 21,17 21,44 21,04 21,33 -2,07% 3.319.194,00
21.08.2024 21,51 21,79 21,45 21,78 1,63% 2.487.998,00
20.08.2024 21,49 21,91 21,21 21,43 0,37% 3.055.066,00
19.08.2024 21,59 21,79 21,27 21,35 -1,25% 3.082.307,00
16.08.2024 21,05 21,82 21,05 21,62 2,03% 3.481.930,00
15.08.2024 21,25 21,64 20,96 21,19 2,71% 4.795.293,00
14.08.2024 21,52 21,54 20,60 20,63 -3,82% 3.158.639,00
13.08.2024 21,31 21,48 21,09 21,45 2,29% 2.815.924,00
12.08.2024 21,07 21,25 20,89 20,97 -1,08% 3.657.773,00
09.08.2024 20,88 21,26 20,84 21,20 1,73% 2.784.372,00
08.08.2024 20,51 20,96 20,29 20,84 3,84% 4.525.766,00
07.08.2024 20,91 20,98 19,98 20,07 -1,42% 4.764.836,00
06.08.2024 19,87 20,52 19,57 20,36 2,93% 3.438.511,00
05.08.2024 18,79 20,02 18,67 19,78 -1,49% 3.761.124,00
02.08.2024 20,03 20,33 19,29 20,08 -4,24% 6.430.204,00
01.08.2024 22,07 22,23 20,40 20,97 -4,90% 4.889.590,00
31.07.2024 22,48 22,54 21,82 22,05 -0,81% 4.170.452,00
30.07.2024 22,33 22,45 21,69 22,23 -0,36% 4.157.719,00
29.07.2024 21,80 22,47 21,73 22,31 2,62% 6.208.562,00
26.07.2024 21,48 21,79 21,21 21,74 2,50% 3.193.655,00
25.07.2024 20,83 21,69 20,40 21,21 1,73% 4.051.211,00
24.07.2024 21,50 21,54 20,78 20,85 -3,25% 4.607.511,00
23.07.2024 20,72 21,77 20,57 21,55 3,61% 5.458.850,00
22.07.2024 20,16 20,80 20,06 20,80 4,89% 5.875.217,00
19.07.2024 19,95 19,98 19,40 19,83 -0,50% 3.431.823,00
18.07.2024 20,41 20,70 19,85 19,93 -2,78% 4.061.713,00
17.07.2024 21,11 21,46 20,43 20,50 -4,12% 4.124.809,00
16.07.2024 20,64 21,43 20,49 21,38 4,80% 4.083.129,00
15.07.2024 20,93 21,20 20,37 20,40 -3,64% 3.791.089,00
12.07.2024 21,24 21,38 21,01 21,17 -0,19% 3.125.402,00
11.07.2024 20,71 21,23 20,50 21,21 5,16% 5.911.305,00
10.07.2024 20,32 20,33 19,99 20,17 0,00% 3.408.222,00
09.07.2024 19,77 20,46 19,76 20,17 1,77% 6.249.772,00
08.07.2024 19,39 19,90 19,38 19,82 3,18% 5.592.143,00
05.07.2024 19,35 19,50 19,09 19,21 -0,47% 3.600.634,00
03.07.2024 19,39 19,65 19,22 19,30 -0,31% 2.211.845,00
02.07.2024 19,43 19,65 19,26 19,36 -0,21% 4.096.202,00
01.07.2024 20,19 20,25 19,39 19,40 -2,81% 3.691.130,00
28.06.2024 19,97 20,21 19,65 19,96 -0,70% 8.944.108,00
27.06.2024 20,27 20,43 19,85 20,10 -2,43% 4.552.241,00
26.06.2024 20,60 20,69 20,35 20,60 -0,48% 3.523.282,00
25.06.2024 20,67 21,10 20,51 20,70 0,15% 5.421.648,00
24.06.2024 20,46 20,71 20,19 20,67 1,97% 4.548.256,00
21.06.2024 19,81 20,38 19,71 20,27 2,27% 22.438.451,00
20.06.2024 20,68 20,71 19,44 19,82 -4,25% 8.673.903,00
18.06.2024 20,78 21,07 20,69 20,70 -0,81% 4.082.304,00
17.06.2024 20,49 20,98 20,27 20,87 1,56% 5.216.276,00
14.06.2024 20,63 20,88 20,42 20,55 -1,63% 4.570.368,00
13.06.2024 20,88 21,11 20,74 20,89 -0,14% 3.693.323,00
12.06.2024 21,26 21,70 20,90 20,92 0,58% 5.357.418,00
11.06.2024 20,79 21,20 20,68 20,80 0,24% 5.269.424,00
10.06.2024 21,15 21,21 20,67 20,75 -2,99% 6.179.465,00
07.06.2024 21,46 21,65 21,25 21,39 -0,70% 3.225.310,00
06.06.2024 21,55 21,91 21,21 21,54 -0,69% 4.418.517,00
05.06.2024 21,75 22,10 21,45 21,69 0,42% 5.213.262,00
04.06.2024 22,01 22,09 21,60 21,60 -2,75% 4.767.203,00
03.06.2024 22,16 22,85 21,97 22,21 1,09% 6.825.531,00
31.05.2024 22,20 22,35 21,64 21,97 -1,17% 8.395.842,00
30.05.2024 21,59 23,40 21,20 22,23 -7,57% 11.953.175,00
29.05.2024 23,66 24,26 23,29 24,05 0,59% 6.400.491,00
28.05.2024 23,37 24,02 23,27 23,91 3,24% 6.628.263,00
24.05.2024 23,16 23,26 22,94 23,16 1,00% 3.890.292,00
23.05.2024 22,57 23,18 22,48 22,93 1,37% 4.069.500,00
22.05.2024 23,61 23,61 22,51 22,62 -4,19% 4.328.799,00
21.05.2024 23,93 23,98 23,49 23,61 -0,38% 2.879.818,00
20.05.2024 23,50 23,80 23,36 23,70 0,72% 2.930.429,00
17.05.2024 23,78 23,89 23,36 23,53 -0,38% 3.062.811,00
16.05.2024 24,09 24,16 23,29 23,62 -2,32% 4.018.129,00
15.05.2024 24,66 24,95 24,06 24,18 -1,95% 3.759.597,00
14.05.2024 24,54 24,98 24,49 24,66 1,73% 3.159.234,00
13.05.2024 24,68 25,15 24,18 24,24 -0,90% 3.353.270,00
10.05.2024 24,68 25,14 24,31 24,46 -0,29% 2.965.645,00
09.05.2024 23,84 24,68 23,77 24,53 2,72% 3.064.087,00
08.05.2024 23,96 24,14 23,76 23,88 -1,57% 3.455.485,00
07.05.2024 24,61 24,97 24,23 24,26 -1,50% 2.482.977,00
06.05.2024 24,53 24,79 24,43 24,63 1,36% 2.843.615,00
03.05.2024 24,71 24,88 24,24 24,30 -0,69% 2.920.240,00
02.05.2024 24,10 24,63 23,79 24,47 3,25% 2.982.529,00
01.05.2024 24,10 24,42 23,63 23,70 -2,31% 3.011.213,00
30.04.2024 24,75 24,95 24,25 24,26 -2,30% 3.404.609,00
29.04.2024 24,81 25,15 24,55 24,83 1,80% 4.243.699,00
26.04.2024 23,09 24,51 23,00 24,39 6,32% 4.093.585,00
25.04.2024 22,37 23,06 22,14 22,94 1,37% 2.535.353,00
24.04.2024 23,15 23,19 22,62 22,63 -2,20% 3.469.721,00
23.04.2024 22,70 23,24 22,70 23,14 2,75% 3.107.783,00
22.04.2024 22,55 22,79 22,02 22,52 0,63% 3.541.578,00
19.04.2024 22,27 22,74 22,01 22,38 0,18% 3.031.493,00