24,570$
-1,36%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,47 | 24,63 | 23,95 | 24,57 | -1,36% | 1.845,00 |
| 26.02.2026 | 24,24 | 25,23 | 24,18 | 24,91 | 3,62% | 4.163.056,00 |
| 25.02.2026 | 23,92 | 24,28 | 23,73 | 24,04 | 1,18% | 3.781.985,00 |
| 24.02.2026 | 23,65 | 24,22 | 23,52 | 23,76 | 0,47% | 3.727.405,00 |
| 23.02.2026 | 24,73 | 24,73 | 22,86 | 23,65 | -6,37% | 5.332.452,00 |
| 20.02.2026 | 24,54 | 25,97 | 24,28 | 25,26 | 1,24% | 5.984.167,00 |
| 19.02.2026 | 24,64 | 25,15 | 24,19 | 24,95 | -0,48% | 3.186.179,00 |
| 18.02.2026 | 24,71 | 25,43 | 24,43 | 25,07 | 0,56% | 3.712.604,00 |
| 17.02.2026 | 25,76 | 26,05 | 23,96 | 24,93 | -2,16% | 5.876.204,00 |
| 13.02.2026 | 24,63 | 25,61 | 24,43 | 25,48 | 3,83% | 4.899.835,00 |
| 12.02.2026 | 24,39 | 25,70 | 24,05 | 24,54 | 2,94% | 6.186.853,00 |
| 11.02.2026 | 23,83 | 24,59 | 23,66 | 23,84 | 0,89% | 3.932.694,00 |
| 10.02.2026 | 23,44 | 24,57 | 23,33 | 23,63 | 0,30% | 3.406.479,00 |
| 09.02.2026 | 23,71 | 23,88 | 23,26 | 23,56 | -0,84% | 3.477.103,00 |
| 06.02.2026 | 23,77 | 24,01 | 23,50 | 23,76 | 2,90% | 3.683.701,00 |
| 05.02.2026 | 24,01 | 24,60 | 22,73 | 23,09 | -4,51% | 5.085.365,00 |
| 04.02.2026 | 24,00 | 24,23 | 23,46 | 24,18 | 0,67% | 4.430.864,00 |
| 03.02.2026 | 24,69 | 24,96 | 23,84 | 24,02 | -2,56% | 4.856.078,00 |
| 02.02.2026 | 23,49 | 24,67 | 23,40 | 24,65 | 5,75% | 6.785.307,00 |
| 30.01.2026 | 23,00 | 23,68 | 22,92 | 23,31 | 0,00% | 4.838.258,00 |
| 29.01.2026 | 23,15 | 23,35 | 22,89 | 23,31 | 0,78% | 4.836.798,00 |
| 28.01.2026 | 23,65 | 23,67 | 23,00 | 23,13 | -1,32% | 5.239.824,00 |
| 27.01.2026 | 24,19 | 24,21 | 23,30 | 23,44 | -2,21% | 5.775.002,00 |
| 26.01.2026 | 24,01 | 24,36 | 23,89 | 23,97 | -0,70% | 6.143.272,00 |
| 23.01.2026 | 25,02 | 25,14 | 24,08 | 24,14 | -3,98% | 8.320.121,00 |
| 22.01.2026 | 26,08 | 26,69 | 24,95 | 25,14 | -3,31% | 5.610.293,00 |
| 21.01.2026 | 25,62 | 26,15 | 25,48 | 26,00 | 1,92% | 5.670.473,00 |
| 20.01.2026 | 24,96 | 25,70 | 24,70 | 25,51 | 0,28% | 6.223.884,00 |
| 16.01.2026 | 25,74 | 25,96 | 25,20 | 25,44 | -1,43% | 5.200.936,00 |
| 15.01.2026 | 25,46 | 26,12 | 25,32 | 25,81 | 0,51% | 6.016.659,00 |
| 14.01.2026 | 26,54 | 26,95 | 25,46 | 25,68 | -3,78% | 5.798.342,00 |
| 13.01.2026 | 26,27 | 27,08 | 25,80 | 26,69 | 3,17% | 4.679.025,00 |
| 12.01.2026 | 24,28 | 26,26 | 23,88 | 25,87 | -3,54% | 13.322.838,00 |
| 09.01.2026 | 27,81 | 28,30 | 26,37 | 26,82 | -3,35% | 9.186.773,00 |
| 08.01.2026 | 27,23 | 27,99 | 27,20 | 27,75 | 2,13% | 4.720.530,00 |
| 07.01.2026 | 28,06 | 28,30 | 27,10 | 27,17 | -3,62% | 5.300.916,00 |
| 06.01.2026 | 26,76 | 28,46 | 26,76 | 28,19 | 4,99% | 7.020.899,00 |
| 05.01.2026 | 26,35 | 27,57 | 26,24 | 26,85 | 1,86% | 5.525.478,00 |