23,580$
13,20%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 21,30 | 21,44 | 20,73 | 20,83 | -1,98% | 17.186.158,00 |
| 01.12.2025 | 20,33 | 21,28 | 20,20 | 21,25 | 4,17% | 12.705.278,00 |
| 28.11.2025 | 20,32 | 20,53 | 20,16 | 20,40 | 0,69% | 3.597.311,00 |
| 26.11.2025 | 19,70 | 20,65 | 19,60 | 20,26 | 3,05% | 7.166.647,00 |
| 25.11.2025 | 19,19 | 20,02 | 19,02 | 19,66 | 2,93% | 8.785.124,00 |
| 24.11.2025 | 18,77 | 19,29 | 18,56 | 19,10 | 2,96% | 6.883.559,00 |
| 21.11.2025 | 17,63 | 18,76 | 17,50 | 18,55 | 5,76% | 7.214.291,00 |
| 20.11.2025 | 17,64 | 18,17 | 17,30 | 17,54 | 0,29% | 7.603.931,00 |
| 19.11.2025 | 17,88 | 17,94 | 17,36 | 17,49 | -0,06% | 4.503.868,00 |
| 18.11.2025 | 17,43 | 17,67 | 17,16 | 17,50 | -0,91% | 4.055.353,00 |
| 17.11.2025 | 17,43 | 17,98 | 17,28 | 17,66 | 0,57% | 6.131.237,00 |
| 14.11.2025 | 17,15 | 17,81 | 16,96 | 17,56 | 0,11% | 5.774.645,00 |
| 13.11.2025 | 17,82 | 18,04 | 17,39 | 17,54 | -1,52% | 3.817.813,00 |
| 12.11.2025 | 17,70 | 18,26 | 17,70 | 17,81 | 1,89% | 4.525.408,00 |
| 11.11.2025 | 17,76 | 18,30 | 17,45 | 17,48 | -1,69% | 6.255.801,00 |
| 10.11.2025 | 17,48 | 17,97 | 17,38 | 17,78 | 3,98% | 8.222.917,00 |
| 07.11.2025 | 16,57 | 17,30 | 16,41 | 17,10 | 3,01% | 5.698.266,00 |
| 06.11.2025 | 16,72 | 16,85 | 16,43 | 16,60 | -2,18% | 4.992.953,00 |
| 05.11.2025 | 16,18 | 17,34 | 16,10 | 16,97 | 4,88% | 6.260.399,00 |
| 04.11.2025 | 16,21 | 16,45 | 15,87 | 16,18 | -2,12% | 4.931.538,00 |
| 03.11.2025 | 16,64 | 17,18 | 16,43 | 16,53 | -1,08% | 5.805.658,00 |
| 31.10.2025 | 16,45 | 16,82 | 16,21 | 16,71 | 1,03% | 4.994.097,00 |
| 30.10.2025 | 16,86 | 17,10 | 16,45 | 16,54 | -2,59% | 6.112.895,00 |
| 29.10.2025 | 16,76 | 17,33 | 16,72 | 16,98 | 1,13% | 4.723.451,00 |
| 28.10.2025 | 16,83 | 17,19 | 16,60 | 16,79 | -0,53% | 4.902.231,00 |
| 27.10.2025 | 16,94 | 17,14 | 16,73 | 16,88 | 1,87% | 4.691.756,00 |
| 24.10.2025 | 16,72 | 16,82 | 16,46 | 16,57 | 0,06% | 5.231.706,00 |
| 23.10.2025 | 15,70 | 16,68 | 15,70 | 16,56 | 5,28% | 7.050.080,00 |
| 22.10.2025 | 15,59 | 15,95 | 15,32 | 15,73 | 0,13% | 4.882.419,00 |
| 21.10.2025 | 15,60 | 16,09 | 15,49 | 15,71 | 1,49% | 4.983.348,00 |
| 20.10.2025 | 15,05 | 15,72 | 14,91 | 15,48 | 3,55% | 5.070.811,00 |
| 17.10.2025 | 14,87 | 15,14 | 14,70 | 14,95 | 0,34% | 5.328.660,00 |
| 16.10.2025 | 15,12 | 15,15 | 14,74 | 14,90 | -2,17% | 4.322.952,00 |
| 15.10.2025 | 15,97 | 16,03 | 15,23 | 15,23 | -3,91% | 6.850.742,00 |
| 14.10.2025 | 15,13 | 15,94 | 15,04 | 15,85 | 3,66% | 8.140.117,00 |
| 13.10.2025 | 14,66 | 15,31 | 14,66 | 15,29 | 6,85% | 7.746.756,00 |
| 10.10.2025 | 15,11 | 15,11 | 14,06 | 14,31 | -5,54% | 9.138.114,00 |
| 09.10.2025 | 15,44 | 15,61 | 15,05 | 15,15 | -2,70% | 6.511.752,00 |
| 08.10.2025 | 15,43 | 15,63 | 15,01 | 15,57 | 0,58% | 6.868.442,00 |
| 07.10.2025 | 15,87 | 15,90 | 15,32 | 15,48 | -1,78% | 6.941.667,00 |
| 06.10.2025 | 16,80 | 16,80 | 15,73 | 15,76 | -6,80% | 9.398.172,00 |
| 03.10.2025 | 17,14 | 17,21 | 16,81 | 16,91 | -0,24% | 1.043.264,00 |
| 02.10.2025 | 16,95 | 17,26 | 16,69 | 16,95 | -0,18% | 6.065.290,00 |
| 01.10.2025 | 17,20 | 17,36 | 16,80 | 16,98 | -0,76% | 7.549.341,00 |
| 30.09.2025 | 17,11 | 17,52 | 16,60 | 17,11 | -0,75% | 7.207.985,00 |
| 29.09.2025 | 18,04 | 18,13 | 17,14 | 17,24 | -3,96% | 8.248.954,00 |
| 26.09.2025 | 17,81 | 18,34 | 17,77 | 17,95 | 0,84% | 6.866.866,00 |
| 25.09.2025 | 17,62 | 17,80 | 17,40 | 17,80 | -0,56% | 6.723.009,00 |
| 24.09.2025 | 17,83 | 18,18 | 17,65 | 17,90 | -0,39% | 6.225.973,00 |
| 23.09.2025 | 18,09 | 18,53 | 17,82 | 17,97 | 0,11% | 8.332.890,00 |
| 22.09.2025 | 18,90 | 19,00 | 17,95 | 17,95 | -4,88% | 12.027.507,00 |
| 19.09.2025 | 19,94 | 20,03 | 18,68 | 18,87 | -4,31% | 11.350.361,00 |
| 18.09.2025 | 20,00 | 20,20 | 19,38 | 19,72 | -0,80% | 10.360.693,00 |
| 17.09.2025 | 20,11 | 20,43 | 19,62 | 19,88 | 0,05% | 11.850.881,00 |
| 16.09.2025 | 19,64 | 20,14 | 19,29 | 19,87 | 1,22% | 10.154.594,00 |
| 15.09.2025 | 18,23 | 19,92 | 17,97 | 19,63 | 7,03% | 14.625.081,00 |
| 12.09.2025 | 19,44 | 19,56 | 18,33 | 18,34 | -6,48% | 9.939.924,00 |
| 11.09.2025 | 19,22 | 19,69 | 18,95 | 19,61 | 1,87% | 9.708.543,00 |
| 10.09.2025 | 17,76 | 19,29 | 17,62 | 19,25 | 6,94% | 17.510.169,00 |
| 09.09.2025 | 18,23 | 18,23 | 17,52 | 18,00 | -1,75% | 12.372.424,00 |
| 08.09.2025 | 18,71 | 18,72 | 17,72 | 18,32 | -2,60% | 18.907.092,00 |
| 05.09.2025 | 18,87 | 19,02 | 17,90 | 18,81 | 0,11% | 36.278.428,00 |
| 04.09.2025 | 17,75 | 18,85 | 17,21 | 18,79 | 37,96% | 104.935.199,00 |
| 03.09.2025 | 13,52 | 13,91 | 13,35 | 13,62 | 0,81% | 17.504.423,00 |
| 02.09.2025 | 12,78 | 13,56 | 12,60 | 13,51 | 4,40% | 12.842.034,00 |
| 29.08.2025 | 13,30 | 13,35 | 12,84 | 12,94 | -1,75% | 6.284.840,00 |
| 28.08.2025 | 13,30 | 13,64 | 12,92 | 13,17 | -0,38% | 9.956.648,00 |
| 27.08.2025 | 12,64 | 13,42 | 12,50 | 13,22 | 8,54% | 20.173.853,00 |
| 26.08.2025 | 12,40 | 12,49 | 12,11 | 12,18 | -2,56% | 8.706.130,00 |
| 25.08.2025 | 12,23 | 12,74 | 12,23 | 12,50 | -2,72% | 10.156.529,00 |
| 22.08.2025 | 12,23 | 12,93 | 12,21 | 12,85 | 4,81% | 7.217.297,00 |
| 21.08.2025 | 12,15 | 12,30 | 12,05 | 12,26 | -0,41% | 6.401.372,00 |
| 20.08.2025 | 12,52 | 12,61 | 12,17 | 12,31 | -2,53% | 9.076.405,00 |
| 19.08.2025 | 12,97 | 13,28 | 12,36 | 12,63 | -1,79% | 10.257.568,00 |
| 18.08.2025 | 12,90 | 13,22 | 12,79 | 12,86 | -1,00% | 10.488.779,00 |
| 15.08.2025 | 12,64 | 13,12 | 12,57 | 12,99 | 2,77% | 11.654.243,00 |
| 14.08.2025 | 12,91 | 13,02 | 12,48 | 12,64 | -6,51% | 16.386.340,00 |
| 13.08.2025 | 12,73 | 13,55 | 12,51 | 13,52 | 7,81% | 17.371.355,00 |
| 12.08.2025 | 12,55 | 12,64 | 12,18 | 12,54 | -0,32% | 13.661.250,00 |
| 11.08.2025 | 12,50 | 12,83 | 12,25 | 12,58 | 1,13% | 11.674.911,00 |
| 08.08.2025 | 12,64 | 12,73 | 12,05 | 12,44 | -1,27% | 11.735.851,00 |
| 07.08.2025 | 12,65 | 12,88 | 12,35 | 12,60 | -1,72% | 13.728.199,00 |
| 06.08.2025 | 12,03 | 12,96 | 12,01 | 12,82 | 6,66% | 16.405.584,00 |
| 05.08.2025 | 13,00 | 13,00 | 11,90 | 12,02 | -9,49% | 31.602.600,00 |
| 04.08.2025 | 11,41 | 13,39 | 11,17 | 13,28 | 23,65% | 62.574.436,00 |
| 01.08.2025 | 10,64 | 10,77 | 10,29 | 10,74 | -0,56% | 13.367.911,00 |
| 31.07.2025 | 11,30 | 11,51 | 10,80 | 10,80 | -4,17% | 14.906.727,00 |
| 30.07.2025 | 11,54 | 11,58 | 11,11 | 11,27 | -2,25% | 16.317.066,00 |
| 29.07.2025 | 11,81 | 12,20 | 11,47 | 11,53 | -4,16% | 13.699.128,00 |
| 28.07.2025 | 11,86 | 12,12 | 11,52 | 12,03 | 2,47% | 18.880.991,00 |
| 25.07.2025 | 11,53 | 11,98 | 11,42 | 11,74 | 4,08% | 19.861.345,00 |
| 24.07.2025 | 12,00 | 12,14 | 11,16 | 11,28 | 4,25% | 43.492.517,00 |
| 23.07.2025 | 10,61 | 10,91 | 10,38 | 10,82 | 6,18% | 14.888.582,00 |
| 22.07.2025 | 10,03 | 10,33 | 10,03 | 10,19 | 2,72% | 9.206.194,00 |
| 21.07.2025 | 10,06 | 10,20 | 9,86 | 9,92 | -0,20% | 5.184.068,00 |
| 18.07.2025 | 10,12 | 10,15 | 9,87 | 9,94 | -1,19% | 3.904.545,00 |
| 17.07.2025 | 9,76 | 10,07 | 9,65 | 10,06 | 2,34% | 6.860.764,00 |
| 16.07.2025 | 10,14 | 10,30 | 9,67 | 9,83 | -2,19% | 5.948.614,00 |
| 15.07.2025 | 10,29 | 10,52 | 9,99 | 10,05 | -0,99% | 9.937.365,00 |
| 14.07.2025 | 9,93 | 10,20 | 9,87 | 10,15 | 2,53% | 7.186.884,00 |