15,925$
2,81%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 15,56 | 15,97 | 15,49 | 15,92 | 2,78% | 3.913.324,00 |
| 13.01.2025 | 17,05 | 17,05 | 15,36 | 15,49 | -4,56% | 7.457.903,00 |
| 10.01.2025 | 16,31 | 16,52 | 15,85 | 16,23 | -1,76% | 5.985.192,00 |
| 08.01.2025 | 16,34 | 16,58 | 16,12 | 16,52 | -1,20% | 4.618.591,00 |
| 07.01.2025 | 17,14 | 17,40 | 16,60 | 16,72 | -2,90% | 4.796.970,00 |
| 06.01.2025 | 17,28 | 17,43 | 17,09 | 17,22 | 0,23% | 3.426.485,00 |
| 03.01.2025 | 17,16 | 17,22 | 16,93 | 17,18 | 0,29% | 3.319.810,00 |
| 02.01.2025 | 16,89 | 17,27 | 16,76 | 17,13 | 2,76% | 3.723.422,00 |
| 31.12.2024 | 16,51 | 16,76 | 16,36 | 16,67 | 1,65% | 4.338.501,00 |
| 30.12.2024 | 16,36 | 16,52 | 16,06 | 16,40 | -0,36% | 3.164.392,00 |
| 27.12.2024 | 16,44 | 16,83 | 16,43 | 16,46 | -0,54% | 3.551.213,00 |
| 26.12.2024 | 16,46 | 16,78 | 16,32 | 16,55 | 0,24% | 3.776.108,00 |
| 24.12.2024 | 16,77 | 16,80 | 16,42 | 16,51 | -1,55% | 1.778.516,00 |
| 23.12.2024 | 16,60 | 16,87 | 16,56 | 16,77 | 0,48% | 3.156.214,00 |
| 20.12.2024 | 16,25 | 16,95 | 16,21 | 16,69 | 2,02% | 9.974.867,00 |
| 19.12.2024 | 16,49 | 16,52 | 16,20 | 16,36 | -0,24% | 3.235.981,00 |
| 18.12.2024 | 17,29 | 17,32 | 16,34 | 16,40 | -4,65% | 4.750.182,00 |
| 17.12.2024 | 17,05 | 17,20 | 16,70 | 17,20 | 0,64% | 6.609.989,00 |
| 16.12.2024 | 17,17 | 17,69 | 17,01 | 17,09 | -0,64% | 6.578.434,00 |
| 13.12.2024 | 17,34 | 17,35 | 17,07 | 17,20 | -0,86% | 6.246.393,00 |
| 12.12.2024 | 17,61 | 17,94 | 17,31 | 17,35 | -1,70% | 4.641.681,00 |
| 11.12.2024 | 17,83 | 17,99 | 17,48 | 17,65 | -0,28% | 5.127.570,00 |
| 10.12.2024 | 17,68 | 18,09 | 17,31 | 17,70 | 0,00% | 7.555.148,00 |
| 09.12.2024 | 18,01 | 18,39 | 17,67 | 17,70 | -1,61% | 7.222.753,00 |
| 06.12.2024 | 18,05 | 18,42 | 17,67 | 17,99 | 2,16% | 8.900.592,00 |
| 05.12.2024 | 17,30 | 18,10 | 16,94 | 17,61 | -14,26% | 21.244.835,00 |
| 04.12.2024 | 19,86 | 20,55 | 19,77 | 20,54 | 3,06% | 8.154.666,00 |
| 03.12.2024 | 19,91 | 20,14 | 19,44 | 19,93 | 0,00% | 4.930.384,00 |
| 02.12.2024 | 19,33 | 20,49 | 19,21 | 19,93 | 3,59% | 8.543.179,00 |
| 29.11.2024 | 18,89 | 19,33 | 18,52 | 19,24 | 3,55% | 3.706.081,00 |
| 27.11.2024 | 18,09 | 18,62 | 18,09 | 18,58 | 3,86% | 4.235.263,00 |
| 26.11.2024 | 18,44 | 18,71 | 17,85 | 17,89 | -4,23% | 3.849.618,00 |
| 25.11.2024 | 17,98 | 19,11 | 17,97 | 18,68 | 6,08% | 8.227.676,00 |
| 22.11.2024 | 17,71 | 18,22 | 17,58 | 17,61 | 2,26% | 4.583.453,00 |
| 21.11.2024 | 17,32 | 17,40 | 16,88 | 17,22 | -0,29% | 6.530.815,00 |
| 20.11.2024 | 17,35 | 17,48 | 17,11 | 17,27 | -0,92% | 4.431.534,00 |
| 19.11.2024 | 17,60 | 17,71 | 17,14 | 17,43 | -2,35% | 4.465.596,00 |
| 18.11.2024 | 18,45 | 18,69 | 17,77 | 17,85 | -3,20% | 3.917.533,00 |
| 15.11.2024 | 18,21 | 18,74 | 18,07 | 18,44 | 1,32% | 5.194.398,00 |
| 14.11.2024 | 18,40 | 18,52 | 18,11 | 18,20 | -0,66% | 2.407.488,00 |
| 13.11.2024 | 18,13 | 18,73 | 18,08 | 18,32 | 2,12% | 3.767.502,00 |
| 12.11.2024 | 18,20 | 18,25 | 17,83 | 17,94 | -1,48% | 3.945.670,00 |
| 11.11.2024 | 18,83 | 18,84 | 17,96 | 18,21 | -2,78% | 6.352.526,00 |
| 08.11.2024 | 18,94 | 19,04 | 18,45 | 18,73 | -1,89% | 4.118.172,00 |
| 07.11.2024 | 19,21 | 19,53 | 19,05 | 19,09 | 0,16% | 3.232.674,00 |
| 06.11.2024 | 19,66 | 19,87 | 18,77 | 19,06 | -0,10% | 5.808.061,00 |
| 05.11.2024 | 18,99 | 19,25 | 18,81 | 19,08 | -0,31% | 4.703.138,00 |
| 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 |