American Eagle Outfitters Inc.
[WKN: 897113 | ISIN: US02553E1064]
Aktienkurse
19,085$ -0,29%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid: Ask:

Aktienkurse zur American Eagle Outfitters Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 19,16 19,24 18,81 19,09 -0,29% 393.188,00
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% 3.081.804,00
30.10.2024 20,07 20,50 19,88 19,89 -0,80% 2.903.461,00
29.10.2024 19,96 20,47 19,92 20,05 -1,38% 3.291.758,00
28.10.2024 20,07 20,48 19,98 20,33 2,37% 5.347.221,00
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% 2.575.961,00
23.10.2024 19,69 19,84 19,49 19,58 -0,81% 2.753.516,00
22.10.2024 20,47 20,47 19,73 19,74 -4,17% 3.108.967,00
21.10.2024 21,00 21,10 20,41 20,60 -2,88% 3.563.694,00
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% 1.836.297,00
16.10.2024 21,24 21,74 21,21 21,45 1,85% 2.605.208,00
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% 3.376.331,00
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% 3.740.665,00
09.10.2024 21,10 21,21 20,20 20,59 -2,19% 3.789.700,00
08.10.2024 21,09 21,53 20,90 21,05 0,48% 3.921.550,00
07.10.2024 22,10 22,10 20,65 20,95 -5,46% 5.560.727,00
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% 4.680.143,00
02.10.2024 21,66 22,11 21,66 22,11 0,96% 2.962.488,00
01.10.2024 22,22 22,38 21,49 21,90 -2,19% 4.266.597,00
30.09.2024 21,99 22,63 21,97 22,39 1,96% 6.575.786,00
27.09.2024 21,32 22,17 21,22 21,96 4,17% 5.881.205,00
26.09.2024 21,19 21,34 20,87 21,08 1,88% 4.846.727,00
25.09.2024 20,45 20,84 20,16 20,69 0,98% 5.388.595,00
24.09.2024 20,28 20,55 20,22 20,49 1,14% 3.025.138,00
23.09.2024 20,37 20,37 19,86 20,26 -0,49% 2.902.153,00
20.09.2024 20,09 20,44 19,86 20,36 1,55% 8.031.184,00
19.09.2024 20,34 20,46 19,87 20,05 0,80% 3.974.415,00
18.09.2024 19,39 20,35 19,35 19,89 2,58% 3.498.523,00
17.09.2024 19,41 19,80 19,36 19,39 0,26% 2.775.281,00
16.09.2024 19,70 20,26 19,30 19,34 -2,22% 5.903.338,00
13.09.2024 19,59 19,93 19,56 19,78 2,33% 3.144.897,00
12.09.2024 19,13 19,49 19,03 19,33 1,15% 2.905.403,00
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% 4.347.946,00
09.09.2024 18,84 19,29 18,62 19,00 0,64% 4.695.128,00
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% 3.410.525,00
04.09.2024 19,36 20,20 19,35 20,17 2,96% 6.003.686,00
03.09.2024 20,29 20,31 19,42 19,59 -4,81% 6.268.074,00
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% 11.261.564,00
28.08.2024 22,21 22,52 21,62 21,70 -4,41% 9.780.851,00
27.08.2024 22,23 22,77 22,23 22,70 0,98% 5.045.000,00
26.08.2024 22,00 22,83 22,00 22,48 1,40% 5.120.186,00
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% 3.314.234,00
21.08.2024 21,51 21,79 21,45 21,78 1,63% 2.484.359,00
20.08.2024 21,49 21,91 21,21 21,43 0,37% 3.055.038,00
19.08.2024 21,59 21,79 21,27 21,35 -1,25% 3.081.740,00
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% 4.767.345,00
14.08.2024 21,52 21,54 20,60 20,63 -3,82% 3.154.191,00
13.08.2024 21,31 21,48 21,09 21,45 2,29% 2.815.887,00
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% 4.519.021,00
07.08.2024 20,91 20,98 19,98 20,07 -1,42% 4.761.596,00
06.08.2024 19,87 20,52 19,57 20,36 2,93% 3.438.510,00
05.08.2024 18,79 20,02 18,67 19,78 -1,49% 3.761.044,00
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% 4.842.901,00
31.07.2024 22,48 22,54 21,82 22,05 -0,81% 4.170.231,00
30.07.2024 22,33 22,45 21,69 22,23 -0,36% 4.136.614,00
29.07.2024 21,80 22,47 21,73 22,31 2,62% 6.110.835,00
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% 4.036.394,00
24.07.2024 21,50 21,54 20,78 20,85 -3,25% 4.601.299,00
23.07.2024 20,72 21,77 20,57 21,55 3,61% 5.458.056,00
22.07.2024 20,16 20,80 20,06 20,80 4,89% 5.873.638,00
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% 4.061.705,00
17.07.2024 21,11 21,46 20,43 20,50 -4,12% 4.124.781,00
16.07.2024 20,64 21,43 20,49 21,38 4,80% 4.082.675,00
15.07.2024 20,93 21,20 20,37 20,40 -3,64% 3.790.772,00
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% 5.904.390,00
10.07.2024 20,32 20,33 19,99 20,17 0,00% 3.403.526,00
09.07.2024 19,77 20,46 19,76 20,17 1,77% 6.248.609,00
08.07.2024 19,39 19,90 19,38 19,82 3,18% 5.543.574,00
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% 4.095.848,00
01.07.2024 20,19 20,25 19,39 19,40 -2,81% 3.690.447,00
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% 4.543.768,00
26.06.2024 20,60 20,69 20,35 20,60 -0,48% 3.516.922,00
25.06.2024 20,67 21,10 20,51 20,70 0,15% 5.421.447,00
24.06.2024 20,46 20,71 20,19 20,67 1,97% 4.455.467,00
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% 8.672.914,00
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% 5.165.515,00
14.06.2024 20,63 20,88 20,42 20,55 -1,63% 4.570.368,00