16,545$
0,88%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,15 | 16,76 | 15,82 | 16,55 | 0,91% | 5.807.348,00 |
| 20.05.2026 | 15,43 | 16,42 | 15,20 | 16,40 | 6,77% | 5.869.855,00 |
| 19.05.2026 | 15,06 | 15,61 | 14,69 | 15,36 | 3,36% | 6.323.378,00 |
| 18.05.2026 | 15,37 | 15,49 | 14,77 | 14,86 | -2,81% | 5.024.585,00 |
| 15.05.2026 | 15,44 | 15,61 | 15,25 | 15,29 | -1,55% | 3.718.662,00 |
| 14.05.2026 | 15,69 | 15,96 | 15,43 | 15,53 | 0,71% | 3.416.006,00 |
| 13.05.2026 | 15,43 | 15,52 | 15,03 | 15,42 | -1,53% | 5.003.898,00 |
| 12.05.2026 | 15,36 | 15,82 | 14,99 | 15,66 | 0,90% | 6.489.115,00 |
| 11.05.2026 | 16,70 | 16,73 | 15,49 | 15,52 | -6,95% | 4.514.975,00 |
| 08.05.2026 | 16,69 | 16,99 | 16,45 | 16,68 | 0,24% | 2.572.318,00 |
| 07.05.2026 | 16,99 | 17,19 | 16,42 | 16,64 | -1,60% | 2.969.926,00 |
| 06.05.2026 | 17,21 | 17,66 | 16,90 | 16,91 | 1,50% | 4.202.700,00 |
| 05.05.2026 | 16,49 | 16,88 | 16,41 | 16,66 | 1,59% | 3.645.467,00 |
| 04.05.2026 | 16,68 | 16,90 | 16,32 | 16,40 | -3,19% | 4.488.590,00 |
| 01.05.2026 | 17,42 | 17,50 | 16,79 | 16,94 | -2,76% | 5.013.768,00 |
| 30.04.2026 | 17,18 | 17,48 | 17,15 | 17,42 | 1,75% | 3.820.148,00 |
| 29.04.2026 | 17,18 | 17,32 | 16,92 | 17,12 | -1,44% | 3.769.353,00 |
| 28.04.2026 | 17,89 | 18,13 | 17,20 | 17,37 | -2,91% | 3.915.220,00 |
| 27.04.2026 | 17,90 | 18,04 | 17,67 | 17,89 | -0,11% | 4.085.556,00 |
| 24.04.2026 | 18,13 | 18,17 | 17,80 | 17,91 | -1,54% | 2.725.396,00 |
| 23.04.2026 | 18,63 | 18,78 | 17,90 | 18,19 | -2,78% | 3.859.490,00 |
| 22.04.2026 | 19,31 | 19,72 | 18,63 | 18,71 | -3,11% | 4.445.619,00 |
| 21.04.2026 | 19,90 | 20,50 | 19,22 | 19,31 | -2,87% | 4.961.376,00 |
| 20.04.2026 | 19,48 | 20,09 | 19,26 | 19,88 | 2,37% | 4.569.912,00 |
| 17.04.2026 | 19,58 | 19,90 | 19,36 | 19,42 | 1,30% | 4.021.654,00 |
| 16.04.2026 | 19,33 | 19,65 | 18,94 | 19,17 | -1,29% | 5.493.848,00 |
| 15.04.2026 | 18,53 | 19,44 | 18,37 | 19,42 | 9,29% | 10.745.269,00 |
| 14.04.2026 | 18,20 | 18,39 | 17,71 | 17,77 | -1,71% | 4.030.058,00 |
| 13.04.2026 | 18,09 | 18,21 | 17,47 | 18,08 | -1,31% | 7.333.163,00 |
| 10.04.2026 | 18,47 | 18,52 | 18,09 | 18,32 | -1,19% | 4.607.537,00 |
| 09.04.2026 | 18,18 | 18,80 | 18,07 | 18,54 | 1,26% | 3.342.356,00 |
| 08.04.2026 | 18,35 | 18,56 | 17,82 | 18,31 | 5,47% | 6.648.683,00 |
| 07.04.2026 | 17,22 | 17,60 | 17,05 | 17,36 | -0,69% | 5.128.625,00 |
| 06.04.2026 | 17,03 | 17,50 | 16,90 | 17,48 | 3,80% | 3.665.245,00 |
| 02.04.2026 | 17,15 | 17,42 | 16,75 | 16,84 | -2,77% | 5.204.184,00 |
| 01.04.2026 | 16,88 | 17,69 | 16,73 | 17,32 | 3,71% | 4.472.327,00 |
| 31.03.2026 | 16,54 | 16,98 | 16,24 | 16,70 | 3,79% | 4.772.263,00 |
| 30.03.2026 | 16,50 | 16,75 | 15,76 | 16,09 | -0,25% | 4.668.284,00 |
| 27.03.2026 | 15,93 | 16,36 | 15,85 | 16,13 | 0,37% | 6.267.119,00 |
| 26.03.2026 | 16,28 | 16,72 | 16,06 | 16,07 | -2,72% | 4.836.927,00 |
| 25.03.2026 | 16,65 | 16,97 | 16,34 | 16,52 | 1,23% | 4.537.031,00 |
| 24.03.2026 | 16,65 | 16,74 | 16,21 | 16,32 | -3,26% | 5.666.223,00 |
| 23.03.2026 | 17,69 | 17,75 | 16,82 | 16,87 | -2,03% | 8.294.203,00 |
| 20.03.2026 | 17,40 | 17,60 | 17,06 | 17,22 | -1,60% | 7.428.214,00 |
| 19.03.2026 | 17,10 | 17,69 | 16,87 | 17,50 | 1,45% | 5.792.538,00 |
| 18.03.2026 | 17,46 | 17,86 | 17,19 | 17,25 | -1,60% | 4.337.166,00 |
| 17.03.2026 | 17,67 | 17,90 | 17,27 | 17,53 | 0,69% | 4.125.359,00 |
| 16.03.2026 | 17,87 | 18,05 | 17,34 | 17,41 | -0,97% | 4.308.285,00 |
| 13.03.2026 | 17,80 | 17,99 | 17,49 | 17,58 | 0,11% | 4.590.964,00 |
| 12.03.2026 | 17,93 | 18,02 | 17,48 | 17,56 | -3,36% | 5.151.526,00 |
| 11.03.2026 | 18,73 | 18,85 | 18,07 | 18,17 | -3,14% | 4.565.678,00 |
| 10.03.2026 | 18,24 | 19,81 | 18,22 | 18,76 | 1,57% | 9.342.737,00 |
| 09.03.2026 | 18,06 | 18,56 | 17,57 | 18,47 | 0,05% | 11.939.689,00 |
| 06.03.2026 | 18,80 | 19,17 | 18,43 | 18,46 | -4,50% | 9.064.874,00 |
| 05.03.2026 | 20,65 | 21,00 | 18,82 | 19,33 | -13,90% | 15.106.501,00 |
| 04.03.2026 | 22,47 | 23,04 | 22,24 | 22,45 | 0,94% | 10.262.310,00 |
| 03.03.2026 | 21,82 | 22,50 | 21,20 | 22,24 | -1,16% | 5.929.822,00 |
| 02.03.2026 | 23,85 | 23,90 | 22,39 | 22,50 | -8,42% | 7.128.172,00 |
| 27.02.2026 | 24,47 | 24,63 | 23,95 | 24,57 | -1,36% | 3.995.460,00 |
| 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 |
| 02.01.2026 | 26,20 | 26,72 | 25,80 | 26,36 | -0,04% | 5.623.821,00 |
| 31.12.2025 | 26,65 | 26,88 | 26,33 | 26,37 | -1,20% | 3.353.623,00 |
| 30.12.2025 | 26,75 | 27,02 | 26,20 | 26,69 | -0,89% | 4.532.480,00 |
| 29.12.2025 | 26,16 | 27,12 | 26,00 | 26,93 | 2,16% | 5.778.819,00 |