16,678$
0,05%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 16,65 | 17,00 | 16,60 | 16,67 | 1,96% | 4.230.912,00 |
| 18.08.2026 | 16,55 | 16,67 | 16,25 | 16,35 | 0,00% | 3.184.772,00 |
| 17.08.2026 | 16,01 | 16,49 | 15,95 | 16,35 | 1,11% | 4.253.997,00 |
| 14.08.2026 | 16,30 | 16,38 | 16,09 | 16,17 | -0,80% | 3.278.612,00 |
| 13.08.2026 | 16,39 | 16,41 | 15,82 | 16,30 | 0,37% | 5.984.098,00 |
| 12.08.2026 | 17,23 | 17,25 | 16,21 | 16,24 | -6,45% | 8.729.955,00 |
| 11.08.2026 | 17,97 | 18,10 | 17,33 | 17,36 | -5,24% | 4.091.422,00 |
| 10.08.2026 | 18,10 | 18,46 | 17,75 | 18,32 | 1,95% | 3.972.556,00 |
| 07.08.2026 | 17,75 | 18,05 | 17,44 | 17,97 | 1,41% | 2.756.818,00 |
| 06.08.2026 | 17,74 | 18,11 | 17,60 | 17,72 | -0,56% | 4.971.942,00 |
| 05.08.2026 | 18,08 | 18,43 | 17,79 | 17,82 | -1,44% | 3.093.983,00 |
| 04.08.2026 | 17,68 | 18,23 | 17,60 | 18,08 | 1,18% | 4.435.732,00 |
| 03.08.2026 | 17,33 | 17,88 | 17,31 | 17,87 | 4,02% | 4.596.125,00 |
| 31.07.2026 | 17,10 | 17,42 | 16,94 | 17,18 | -0,75% | 4.468.967,00 |
| 30.07.2026 | 17,50 | 17,50 | 17,08 | 17,31 | -1,31% | 2.385.918,00 |
| 29.07.2026 | 17,73 | 17,94 | 17,23 | 17,54 | -3,31% | 3.819.612,00 |
| 28.07.2026 | 17,94 | 18,29 | 17,86 | 18,14 | 2,08% | 4.569.163,00 |
| 27.07.2026 | 17,51 | 17,81 | 17,34 | 17,77 | 4,53% | 3.977.520,00 |
| 24.07.2026 | 16,85 | 17,33 | 16,69 | 17,00 | -0,47% | 3.768.357,00 |
| 23.07.2026 | 17,44 | 17,63 | 16,98 | 17,08 | -4,15% | 3.197.433,00 |
| 22.07.2026 | 17,42 | 17,93 | 17,30 | 17,82 | 2,65% | 3.415.891,00 |
| 21.07.2026 | 17,29 | 17,52 | 16,98 | 17,36 | -1,03% | 3.633.835,00 |
| 20.07.2026 | 17,49 | 17,87 | 17,11 | 17,54 | 2,99% | 4.718.678,00 |
| 17.07.2026 | 17,31 | 17,88 | 16,86 | 17,03 | -2,63% | 3.697.881,00 |
| 16.07.2026 | 17,29 | 17,93 | 17,24 | 17,49 | 0,46% | 4.949.790,00 |
| 15.07.2026 | 16,32 | 17,52 | 16,21 | 17,41 | 7,80% | 7.390.883,00 |
| 14.07.2026 | 16,21 | 16,23 | 15,74 | 16,15 | 0,75% | 4.696.300,00 |
| 13.07.2026 | 16,68 | 16,95 | 15,92 | 16,03 | -4,64% | 5.934.915,00 |
| 10.07.2026 | 16,55 | 16,86 | 16,32 | 16,81 | 0,78% | 2.666.507,00 |
| 09.07.2026 | 16,28 | 16,80 | 16,23 | 16,68 | 2,21% | 3.871.512,00 |
| 08.07.2026 | 16,49 | 16,53 | 15,85 | 16,32 | -1,21% | 4.144.551,00 |
| 07.07.2026 | 16,56 | 16,96 | 16,34 | 16,52 | 0,12% | 5.072.130,00 |
| 06.07.2026 | 16,39 | 16,71 | 16,07 | 16,50 | 0,24% | 4.156.999,00 |
| 02.07.2026 | 17,20 | 17,20 | 16,32 | 16,46 | -4,80% | 6.774.079,00 |
| 01.07.2026 | 17,07 | 17,35 | 16,86 | 17,29 | 0,52% | 3.467.345,00 |
| 30.06.2026 | 17,10 | 17,22 | 16,56 | 17,20 | 0,76% | 3.519.071,00 |
| 29.06.2026 | 17,60 | 17,60 | 16,85 | 17,07 | -4,53% | 5.160.580,00 |
| 26.06.2026 | 17,73 | 18,23 | 17,60 | 17,88 | -0,94% | 7.111.869,00 |
| 25.06.2026 | 18,54 | 18,54 | 18,02 | 18,05 | -2,43% | 4.013.363,00 |
| 24.06.2026 | 17,87 | 18,79 | 17,77 | 18,50 | 4,34% | 5.318.822,00 |
| 23.06.2026 | 17,49 | 17,94 | 17,47 | 17,73 | -0,34% | 3.745.700,00 |
| 22.06.2026 | 17,74 | 17,86 | 17,53 | 17,79 | 0,10% | 3.941.543,00 |
| 19.06.2026 | 17,79 | 17,80 | 17,77 | 17,77 | -0,21% | - |
| 18.06.2026 | 17,37 | 18,22 | 17,25 | 17,81 | 4,15% | 6.205.497,00 |
| 17.06.2026 | 17,68 | 18,38 | 17,05 | 17,10 | -2,51% | 5.019.256,00 |
| 16.06.2026 | 18,36 | 18,67 | 17,49 | 17,54 | -4,98% | 4.976.532,00 |
| 15.06.2026 | 18,86 | 19,28 | 18,33 | 18,46 | -1,76% | 5.969.918,00 |
| 12.06.2026 | 18,42 | 19,17 | 18,37 | 18,79 | 2,73% | 7.043.300,00 |
| 11.06.2026 | 17,84 | 18,31 | 17,56 | 18,29 | 4,34% | 5.060.713,00 |
| 10.06.2026 | 17,50 | 18,35 | 17,35 | 17,53 | -0,23% | 5.021.299,00 |
| 09.06.2026 | 17,56 | 18,12 | 17,13 | 17,57 | 1,62% | 4.722.099,00 |
| 08.06.2026 | 16,49 | 17,51 | 16,42 | 17,29 | 5,17% | 5.428.428,00 |
| 05.06.2026 | 16,41 | 16,68 | 16,22 | 16,44 | -1,32% | 4.522.650,00 |
| 04.06.2026 | 16,35 | 16,73 | 16,12 | 16,66 | 1,96% | 5.908.639,00 |
| 03.06.2026 | 15,80 | 16,38 | 15,63 | 16,34 | 1,87% | 5.086.070,00 |
| 02.06.2026 | 15,97 | 16,23 | 15,79 | 16,04 | -0,62% | 4.446.624,00 |
| 01.06.2026 | 15,80 | 16,32 | 15,38 | 16,14 | 2,15% | 9.423.829,00 |
| 29.05.2026 | 14,69 | 15,85 | 14,54 | 15,80 | -11,83% | 18.504.505,00 |
| 28.05.2026 | 17,39 | 18,46 | 17,35 | 17,92 | 2,05% | 13.381.111,00 |
| 27.05.2026 | 17,40 | 17,98 | 17,29 | 17,56 | 2,51% | 5.580.744,00 |
| 26.05.2026 | 16,84 | 17,23 | 16,78 | 17,13 | 3,63% | 5.394.237,00 |
| 22.05.2026 | 16,63 | 16,70 | 16,36 | 16,53 | -0,12% | 3.580.031,00 |
| 21.05.2026 | 16,15 | 16,76 | 15,82 | 16,55 | 0,91% | 5.808.257,00 |
| 20.05.2026 | 15,43 | 16,42 | 15,20 | 16,40 | 6,77% | 5.871.321,00 |
| 19.05.2026 | 15,06 | 15,61 | 14,69 | 15,36 | 3,36% | 6.323.462,00 |
| 18.05.2026 | 15,37 | 15,49 | 14,77 | 14,86 | -2,81% | 5.026.060,00 |
| 15.05.2026 | 15,44 | 15,61 | 15,25 | 15,29 | -1,55% | 3.718.662,00 |
| 14.05.2026 | 15,69 | 15,96 | 15,43 | 15,53 | 0,71% | 3.471.396,00 |
| 13.05.2026 | 15,43 | 15,52 | 15,03 | 15,42 | -1,53% | 5.008.277,00 |
| 12.05.2026 | 15,36 | 15,82 | 14,99 | 15,66 | 0,90% | 6.491.172,00 |
| 11.05.2026 | 16,70 | 16,73 | 15,49 | 15,52 | -6,95% | 4.548.197,00 |
| 08.05.2026 | 16,69 | 16,99 | 16,45 | 16,68 | 0,24% | 2.572.318,00 |
| 07.05.2026 | 16,99 | 17,19 | 16,42 | 16,64 | -1,60% | 2.985.675,00 |
| 06.05.2026 | 17,21 | 17,66 | 16,90 | 16,91 | 1,50% | 4.206.215,00 |
| 05.05.2026 | 16,49 | 16,88 | 16,41 | 16,66 | 1,59% | 3.647.991,00 |
| 04.05.2026 | 16,68 | 16,90 | 16,32 | 16,40 | -3,19% | 4.518.479,00 |
| 01.05.2026 | 17,42 | 17,50 | 16,79 | 16,94 | -2,76% | 5.013.768,00 |
| 30.04.2026 | 17,18 | 17,48 | 17,15 | 17,42 | 1,75% | 3.862.417,00 |
| 29.04.2026 | 17,18 | 17,32 | 16,92 | 17,12 | -1,44% | 3.899.643,00 |
| 28.04.2026 | 17,89 | 18,13 | 17,20 | 17,37 | -2,91% | 3.915.714,00 |
| 27.04.2026 | 17,90 | 18,04 | 17,67 | 17,89 | -0,11% | 4.085.798,00 |
| 24.04.2026 | 18,13 | 18,17 | 17,80 | 17,91 | -1,54% | 2.725.396,00 |
| 23.04.2026 | 18,63 | 18,78 | 17,90 | 18,19 | -2,78% | 3.860.187,00 |
| 22.04.2026 | 19,31 | 19,72 | 18,63 | 18,71 | -3,11% | 4.450.556,00 |
| 21.04.2026 | 19,90 | 20,50 | 19,22 | 19,31 | -2,87% | 4.968.139,00 |
| 20.04.2026 | 19,48 | 20,09 | 19,26 | 19,88 | 2,37% | 4.605.444,00 |
| 17.04.2026 | 19,58 | 19,90 | 19,36 | 19,42 | 1,30% | 4.021.654,00 |
| 16.04.2026 | 19,33 | 19,65 | 18,94 | 19,17 | -1,29% | 5.513.946,00 |
| 15.04.2026 | 18,53 | 19,44 | 18,37 | 19,42 | 9,29% | 10.774.407,00 |
| 14.04.2026 | 18,20 | 18,39 | 17,71 | 17,77 | -1,71% | 4.146.692,00 |
| 13.04.2026 | 18,09 | 18,21 | 17,47 | 18,08 | -1,31% | 7.341.080,00 |
| 10.04.2026 | 18,47 | 18,52 | 18,09 | 18,32 | -1,19% | 4.607.537,00 |
| 09.04.2026 | 18,18 | 18,80 | 18,07 | 18,54 | 1,26% | 3.344.386,00 |
| 08.04.2026 | 18,35 | 18,56 | 17,82 | 18,31 | 5,47% | 6.649.083,00 |
| 07.04.2026 | 17,22 | 17,60 | 17,05 | 17,36 | -0,69% | 5.198.376,00 |
| 06.04.2026 | 17,03 | 17,50 | 16,90 | 17,48 | 3,80% | 3.665.883,00 |
| 02.04.2026 | 17,15 | 17,42 | 16,75 | 16,84 | -2,77% | 5.204.184,00 |
| 01.04.2026 | 16,88 | 17,69 | 16,73 | 17,32 | 3,71% | 4.472.959,00 |
| 31.03.2026 | 16,54 | 16,98 | 16,24 | 16,70 | 3,79% | 4.774.457,00 |
| 30.03.2026 | 16,50 | 16,75 | 15,76 | 16,09 | -0,25% | 4.716.074,00 |