21,747$
0,35%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 21,76 | 21,94 | 21,42 | 21,71 | 0,18% | 2.398.870,00 |
| 12.11.2026 | 21,68 | 22,16 | 21,31 | 21,67 | 0,56% | 3.295.388,00 |
| 11.11.2026 | 21,35 | 21,95 | 21,27 | 21,55 | 0,33% | 4.034.370,00 |
| 10.11.2026 | 21,65 | 21,84 | 21,40 | 21,48 | -1,24% | 4.426.210,00 |
| 09.11.2026 | 20,17 | 21,87 | 20,17 | 21,75 | 9,19% | 5.959.102,00 |
| 06.11.2026 | 20,00 | 20,60 | 19,76 | 19,92 | -2,21% | 4.674.074,00 |
| 05.11.2026 | 21,70 | 21,70 | 20,31 | 20,37 | -4,63% | 3.330.772,00 |
| 04.11.2026 | 20,26 | 21,37 | 20,15 | 21,36 | 9,31% | 4.063.240,00 |
| 03.11.2026 | 19,93 | 20,00 | 19,29 | 19,54 | -1,06% | 3.067.633,00 |
| 02.11.2026 | 19,62 | 20,27 | 19,62 | 19,75 | 0,71% | 5.660.365,00 |
| 30.10.2026 | 20,30 | 20,42 | 19,05 | 19,61 | -2,53% | 4.635.893,00 |
| 29.10.2026 | 19,74 | 20,15 | 19,65 | 20,12 | 3,39% | 4.386.170,00 |
| 28.10.2026 | 19,39 | 19,55 | 19,25 | 19,46 | 0,21% | 3.561.003,00 |
| 27.10.2026 | 18,88 | 19,71 | 18,76 | 19,42 | 3,24% | 7.281.427,00 |
| 26.10.2026 | 18,14 | 18,85 | 17,99 | 18,81 | 5,03% | 4.881.663,00 |
| 23.10.2026 | 17,64 | 17,92 | 17,36 | 17,91 | 0,11% | 3.377.583,00 |
| 22.10.2026 | 17,24 | 17,93 | 17,17 | 17,89 | 2,93% | 3.653.545,00 |
| 21.10.2026 | 17,81 | 17,98 | 17,35 | 17,38 | -2,41% | 4.612.083,00 |
| 20.10.2026 | 17,96 | 18,11 | 17,74 | 17,81 | -0,67% | 5.338.609,00 |
| 19.10.2026 | 17,92 | 18,16 | 17,67 | 17,93 | -0,28% | 3.920.812,00 |
| 16.10.2026 | 18,20 | 18,41 | 17,84 | 17,98 | -0,39% | 3.731.641,00 |
| 15.10.2026 | 17,74 | 18,17 | 17,60 | 18,05 | 2,56% | 4.122.266,00 |
| 14.10.2026 | 17,54 | 17,71 | 17,30 | 17,60 | -1,01% | 3.674.233,00 |
| 13.10.2026 | 18,14 | 18,52 | 17,72 | 17,78 | -1,60% | 3.832.385,00 |
| 12.10.2026 | 18,08 | 18,41 | 17,95 | 18,07 | -0,55% | 5.640.844,00 |
| 09.10.2026 | 17,86 | 18,42 | 17,62 | 18,17 | 1,11% | 4.401.072,00 |
| 08.10.2026 | 17,41 | 18,07 | 17,31 | 17,97 | 1,76% | 4.100.089,00 |
| 07.10.2026 | 17,62 | 17,87 | 17,43 | 17,66 | -1,29% | 3.870.399,00 |
| 06.10.2026 | 18,14 | 18,28 | 17,77 | 17,89 | -1,21% | 5.003.963,00 |
| 05.10.2026 | 17,74 | 18,15 | 17,37 | 18,11 | 2,26% | 4.913.212,00 |
| 02.10.2026 | 18,01 | 18,04 | 17,62 | 17,71 | -1,45% | 5.532.793,00 |
| 01.10.2026 | 17,82 | 18,17 | 17,65 | 17,97 | 1,07% | 7.046.978,00 |
| 30.09.2026 | 18,16 | 18,68 | 17,66 | 17,78 | -1,98% | 5.736.657,00 |
| 29.09.2026 | 17,36 | 18,21 | 17,20 | 18,14 | 4,79% | 7.041.152,00 |
| 28.09.2026 | 16,60 | 17,61 | 16,31 | 17,31 | 4,40% | 9.196.105,00 |
| 25.09.2026 | 16,24 | 16,59 | 16,01 | 16,58 | 3,11% | 4.465.532,00 |
| 24.09.2026 | 15,98 | 16,20 | 15,63 | 16,08 | 1,01% | 3.817.625,00 |
| 23.09.2026 | 15,92 | 16,04 | 15,70 | 15,92 | 0,00% | 5.781.530,00 |
| 22.09.2026 | 15,72 | 16,07 | 15,65 | 15,92 | 2,98% | 5.410.484,00 |
| 21.09.2026 | 15,20 | 15,53 | 15,04 | 15,46 | 2,66% | 5.754.284,00 |
| 18.09.2026 | 14,89 | 15,20 | 14,89 | 15,06 | 1,01% | 6.939.268,00 |
| 17.09.2026 | 15,04 | 15,07 | 14,81 | 14,91 | 0,68% | 3.653.083,00 |
| 16.09.2026 | 14,82 | 15,21 | 14,63 | 14,81 | 0,00% | 5.330.357,00 |
| 15.09.2026 | 15,34 | 15,45 | 14,61 | 14,81 | -4,02% | 7.408.230,00 |
| 14.09.2026 | 14,85 | 15,67 | 14,61 | 15,43 | 2,73% | 7.607.985,00 |
| 11.09.2026 | 14,71 | 15,10 | 14,48 | 15,02 | 3,37% | 11.382.407,00 |
| 10.09.2026 | 14,69 | 15,12 | 14,10 | 14,53 | -13,97% | 28.415.891,00 |
| 09.09.2026 | 17,11 | 17,42 | 16,76 | 16,89 | -1,92% | 18.260.616,00 |
| 08.09.2026 | 17,39 | 17,50 | 16,97 | 17,22 | -0,98% | 10.932.694,00 |
| 04.09.2026 | 16,68 | 17,39 | 16,59 | 17,39 | 2,23% | 5.381.004,00 |
| 03.09.2026 | 16,85 | 17,17 | 16,44 | 17,01 | 2,10% | 5.192.371,00 |
| 02.09.2026 | 16,69 | 16,95 | 16,46 | 16,66 | 0,48% | 4.388.605,00 |
| 01.09.2026 | 16,40 | 16,94 | 16,17 | 16,58 | -0,30% | 4.929.399,00 |
| 31.08.2026 | 16,50 | 16,77 | 16,44 | 16,63 | -1,42% | 4.995.463,00 |
| 28.08.2026 | 17,06 | 17,35 | 16,85 | 16,87 | 1,08% | 4.748.853,00 |
| 27.08.2026 | 17,26 | 17,41 | 16,61 | 16,69 | -5,12% | 4.277.543,00 |
| 26.08.2026 | 17,23 | 17,80 | 17,14 | 17,59 | 5,14% | 7.608.541,00 |
| 25.08.2026 | 16,88 | 16,88 | 16,43 | 16,73 | -0,83% | 4.658.027,00 |
| 24.08.2026 | 16,37 | 16,95 | 16,34 | 16,87 | 4,33% | 4.394.511,00 |
| 21.08.2026 | 16,24 | 16,39 | 16,10 | 16,17 | 1,06% | 3.143.581,00 |
| 20.08.2026 | 16,43 | 16,44 | 15,85 | 16,00 | -4,02% | 4.147.657,00 |
| 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 |