15,285€
4,60%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 14,74 | 15,44 | 14,52 | 15,29 | 4,60% | - |
| 26.05.2026 | 14,31 | 14,78 | 14,26 | 14,61 | 2,76% | - |
| 25.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 0,30% | 150,00 |
| 22.05.2026 | 14,29 | 14,40 | 14,13 | 14,18 | -1,27% | - |
| 21.05.2026 | 14,14 | 14,36 | 14,14 | 14,36 | 6,81% | 423,00 |
| 20.05.2026 | 13,14 | 13,45 | 13,14 | 13,45 | 1,09% | 1.662,00 |
| 19.05.2026 | 12,76 | 13,30 | 12,76 | 13,30 | 3,02% | 2.209,00 |
| 18.05.2026 | 13,07 | 13,30 | 12,70 | 12,91 | -2,31% | - |
| 15.05.2026 | 13,40 | 13,40 | 13,22 | 13,22 | -0,75% | 453,00 |
| 14.05.2026 | 13,20 | 13,61 | 13,14 | 13,32 | 1,06% | - |
| 13.05.2026 | 13,24 | 13,35 | 13,17 | 13,18 | 2,13% | 101,00 |
| 12.05.2026 | 12,97 | 12,97 | 12,90 | 12,90 | -2,35% | 150,00 |
| 11.05.2026 | 14,27 | 14,27 | 13,21 | 13,21 | -7,88% | 255,00 |
| 08.05.2026 | 14,08 | 14,34 | 14,08 | 14,34 | -0,80% | 230,00 |
| 07.05.2026 | 14,45 | 14,46 | 14,45 | 14,46 | -0,55% | 430,00 |
| 06.05.2026 | 14,34 | 14,79 | 14,34 | 14,54 | 2,87% | 6.116,00 |
| 05.05.2026 | 14,15 | 14,15 | 14,13 | 14,13 | 0,18% | 390,00 |
| 04.05.2026 | 14,62 | 14,62 | 14,11 | 14,11 | -5,27% | 3.105,00 |
| 28.04.2026 | 15,39 | 15,39 | 14,89 | 14,89 | -1,91% | 380,00 |
| 24.04.2026 | 15,32 | 15,32 | 15,18 | 15,18 | -3,62% | 301,00 |
| 23.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -2,05% | 2,00 |
| 22.04.2026 | 16,73 | 16,73 | 16,08 | 16,08 | -3,60% | 518,00 |
| 20.04.2026 | 16,54 | 16,68 | 16,54 | 16,68 | 0,54% | 150,00 |
| 17.04.2026 | 16,42 | 16,59 | 16,24 | 16,59 | 0,97% | 1.637,00 |
| 16.04.2026 | 16,42 | 16,69 | 16,42 | 16,43 | 1,39% | 1.740,00 |
| 15.04.2026 | 14,96 | 16,26 | 14,96 | 16,21 | 6,61% | 201,00 |
| 14.04.2026 | 15,40 | 15,40 | 15,20 | 15,20 | 0,90% | 830,00 |
| 13.04.2026 | 15,69 | 15,69 | 15,07 | 15,07 | -3,03% | 998,00 |
| 10.04.2026 | 15,62 | 15,84 | 15,54 | 15,54 | -0,22% | 941,00 |
| 09.04.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -0,19% | 210,00 |
| 08.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,26% | 50,00 |
| 07.04.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 2,38% | 55,00 |
| 02.04.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -1,97% | 971,00 |
| 01.04.2026 | 14,50 | 15,20 | 14,50 | 15,20 | 6,29% | 1.028,00 |
| 30.03.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | 717,00 |
| 27.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 749,00 |
| 26.03.2026 | 14,30 | 14,30 | 14,10 | 14,30 | 0,00% | 290,00 |
| 25.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 30,00 |
| 24.03.2026 | 14,00 | 14,30 | 14,00 | 14,30 | -4,67% | 375,00 |
| 23.03.2026 | 14,80 | 15,10 | 14,80 | 15,00 | 2,04% | 1.071,00 |
| 20.03.2026 | 15,40 | 15,40 | 14,70 | 14,70 | -2,00% | 1.056,00 |
| 19.03.2026 | 15,00 | 15,00 | 14,90 | 15,00 | -1,96% | 1.315,00 |
| 18.03.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 1,32% | 680,00 |
| 17.03.2026 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 181,00 |
| 16.03.2026 | 15,50 | 15,50 | 15,10 | 15,10 | -1,31% | 1.575,00 |
| 13.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 86,00 |
| 12.03.2026 | 15,70 | 15,70 | 15,50 | 15,60 | -3,70% | 979,00 |
| 10.03.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 3,85% | 374,00 |
| 09.03.2026 | 15,50 | 15,80 | 15,50 | 15,60 | -1,27% | 258,00 |
| 06.03.2026 | 16,60 | 16,70 | 15,80 | 15,80 | -3,07% | 3.264,00 |
| 05.03.2026 | 18,60 | 18,80 | 16,30 | 16,30 | -15,98% | 8.681,00 |
| 04.03.2026 | 19,30 | 19,50 | 19,30 | 19,40 | 1,04% | 821,00 |
| 03.03.2026 | 19,20 | 19,20 | 18,40 | 19,20 | 0,00% | 2.704,00 |
| 02.03.2026 | 20,80 | 20,80 | 19,20 | 19,20 | -5,88% | 2.057,00 |
| 27.02.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -3,77% | 700,00 |
| 26.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | 440,00 |
| 25.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 2.038,00 |
| 24.02.2026 | 20,00 | 20,40 | 19,90 | 20,20 | 3,59% | 312,00 |
| 23.02.2026 | 21,40 | 21,40 | 19,50 | 19,50 | -9,72% | 422,00 |
| 20.02.2026 | 21,20 | 21,80 | 21,00 | 21,60 | 1,89% | 3.709,00 |
| 19.02.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 1.531,00 |
| 18.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 55,00 |
| 17.02.2026 | 21,60 | 21,60 | 20,40 | 20,60 | -3,74% | 1.732,00 |
| 16.02.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 30,00 |
| 13.02.2026 | 20,80 | 21,40 | 20,80 | 21,20 | 0,95% | 396,00 |
| 12.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 3,96% | 802,00 |
| 11.02.2026 | 19,80 | 20,60 | 19,80 | 20,20 | 0,00% | 1.215,00 |
| 10.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 22,00 |
| 09.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 3,00 |
| 06.02.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -2,91% | 1.487,00 |
| 05.02.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | 1.140,00 |
| 04.02.2026 | 20,20 | 20,40 | 20,00 | 20,00 | -0,99% | 428,00 |
| 03.02.2026 | 21,00 | 21,20 | 20,20 | 20,20 | -1,94% | 1.223,00 |
| 02.02.2026 | 19,60 | 20,60 | 19,60 | 20,60 | 6,74% | 725,00 |
| 30.01.2026 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 1.392,00 |
| 29.01.2026 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | 938,00 |
| 28.01.2026 | 19,40 | 19,70 | 19,40 | 19,50 | -1,02% | 526,00 |
| 27.01.2026 | 19,90 | 19,90 | 19,70 | 19,70 | -2,48% | 165,00 |
| 26.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 500,00 |
| 23.01.2026 | 21,40 | 21,40 | 20,20 | 20,20 | -8,18% | 1.117,00 |
| 22.01.2026 | 22,00 | 22,40 | 22,00 | 22,00 | 1,85% | 1.032,00 |
| 21.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 118,00 |
| 20.01.2026 | 21,40 | 21,60 | 21,00 | 21,60 | 0,00% | 3.558,00 |
| 19.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 50,00 |
| 16.01.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 103,00 |
| 15.01.2026 | 22,20 | 22,40 | 21,80 | 22,20 | 0,00% | 2.068,00 |
| 14.01.2026 | 22,80 | 22,80 | 21,80 | 22,20 | -2,63% | 1.923,00 |
| 13.01.2026 | 22,00 | 23,20 | 22,00 | 22,80 | 1,79% | 2.531,00 |
| 12.01.2026 | 23,00 | 23,00 | 20,60 | 22,40 | -2,61% | 3.914,00 |
| 09.01.2026 | 23,80 | 23,80 | 22,60 | 23,00 | -3,36% | 1.097,00 |
| 08.01.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 0,00% | 962,00 |
| 07.01.2026 | 24,00 | 24,20 | 23,80 | 23,80 | -1,65% | 491,00 |
| 06.01.2026 | 22,80 | 24,20 | 22,80 | 24,20 | 4,31% | 434,00 |
| 05.01.2026 | 22,40 | 23,40 | 22,40 | 23,20 | 3,57% | 736,00 |
| 02.01.2026 | 22,60 | 22,60 | 22,20 | 22,40 | -2,61% | 1.966,00 |
| 30.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 120,00 |
| 29.12.2025 | 22,40 | 22,80 | 22,20 | 22,80 | 1,79% | 1.088,00 |
| 23.12.2025 | 23,00 | 23,60 | 22,20 | 22,40 | -3,45% | 5.696,00 |
| 22.12.2025 | 24,00 | 24,20 | 23,00 | 23,20 | -1,69% | 1.658,00 |
| 19.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1.637,00 |