16,750€
-1,47%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 17,00 | 17,20 | 16,70 | 16,70 | -1,76% | 418,00 |
| 17.09.2025 | 16,80 | 17,10 | 16,80 | 17,00 | 1,19% | 2.865,00 |
| 16.09.2025 | 16,60 | 16,80 | 16,30 | 16,80 | 0,60% | 4.227,00 |
| 15.09.2025 | 15,60 | 16,70 | 15,30 | 16,70 | 6,37% | 3.559,00 |
| 12.09.2025 | 16,80 | 16,80 | 15,70 | 15,70 | -5,42% | 1.920,00 |
| 11.09.2025 | 16,40 | 16,70 | 16,10 | 16,60 | 2,47% | 5.328,00 |
| 10.09.2025 | 15,10 | 16,40 | 15,10 | 16,20 | 5,88% | 16.424,00 |
| 09.09.2025 | 15,50 | 15,60 | 15,00 | 15,30 | -0,65% | 6.768,00 |
| 08.09.2025 | 16,10 | 16,10 | 15,10 | 15,40 | -3,75% | 4.785,00 |
| 05.09.2025 | 16,20 | 16,20 | 15,30 | 16,00 | 0,00% | 20.789,00 |
| 04.09.2025 | 14,40 | 16,10 | 14,20 | 16,00 | 35,59% | 87.958,00 |
| 03.09.2025 | 11,60 | 12,00 | 11,40 | 11,80 | 1,72% | 13.298,00 |
| 02.09.2025 | 11,30 | 11,60 | 10,90 | 11,60 | 3,57% | 10.842,00 |
| 01.09.2025 | 11,10 | 11,40 | 11,10 | 11,20 | 0,00% | 8.523,00 |
| 29.08.2025 | 11,20 | 11,40 | 11,20 | 11,20 | 0,00% | 4.161,00 |
| 28.08.2025 | 11,40 | 11,70 | 11,00 | 11,20 | -2,61% | 22.724,00 |
| 27.08.2025 | 10,60 | 11,50 | 10,50 | 11,50 | 9,52% | 12.267,00 |
| 26.08.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | 1.251,00 |
| 25.08.2025 | 11,00 | 11,00 | 10,40 | 10,70 | -2,73% | 7.039,00 |
| 22.08.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 4,76% | 5.005,00 |
| 21.08.2025 | 10,60 | 10,60 | 10,30 | 10,50 | -0,94% | 2.028,00 |
| 20.08.2025 | 10,70 | 10,80 | 10,50 | 10,60 | -2,75% | 2.641,00 |
| 19.08.2025 | 11,00 | 11,30 | 10,70 | 10,90 | -0,91% | 6.800,00 |
| 18.08.2025 | 11,20 | 11,30 | 11,00 | 11,00 | 0,00% | 3.144,00 |
| 15.08.2025 | 10,90 | 11,00 | 10,80 | 11,00 | 0,00% | 2.190,00 |
| 14.08.2025 | 11,50 | 11,60 | 10,80 | 11,00 | -4,35% | 9.298,00 |
| 13.08.2025 | 10,70 | 11,50 | 10,70 | 11,50 | 7,48% | 6.527,00 |
| 12.08.2025 | 10,80 | 10,90 | 10,50 | 10,70 | -1,83% | 20.795,00 |
| 11.08.2025 | 10,70 | 11,00 | 10,40 | 10,90 | 1,87% | 10.547,00 |
| 08.08.2025 | 11,00 | 11,10 | 10,40 | 10,70 | -0,93% | 12.779,00 |
| 07.08.2025 | 11,00 | 11,20 | 10,60 | 10,80 | -1,82% | 18.405,00 |
| 06.08.2025 | 10,30 | 11,10 | 10,30 | 11,00 | 5,77% | 20.384,00 |
| 05.08.2025 | 12,10 | 12,50 | 10,30 | 10,40 | -9,57% | 95.421,00 |
| 04.08.2025 | 9,45 | 11,60 | 9,45 | 11,50 | 25,68% | 57.708,00 |
| 01.08.2025 | 9,55 | 9,60 | 9,00 | 9,15 | -3,68% | 14.560,00 |
| 31.07.2025 | 10,10 | 10,20 | 9,45 | 9,50 | -3,06% | 39.197,00 |
| 30.07.2025 | 10,10 | 10,30 | 9,70 | 9,80 | -1,51% | 11.083,00 |
| 29.07.2025 | 10,50 | 10,60 | 9,95 | 9,95 | -3,40% | 35.258,00 |
| 28.07.2025 | 10,40 | 10,60 | 9,90 | 10,30 | 3,00% | 38.125,00 |
| 25.07.2025 | 9,65 | 10,20 | 9,65 | 10,00 | 4,17% | 17.818,00 |
| 24.07.2025 | 11,50 | 11,60 | 9,45 | 9,60 | 6,67% | 61.309,00 |
| 23.07.2025 | 8,85 | 9,15 | 8,85 | 9,00 | 7,14% | 4.690,00 |
| 17.07.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -2,33% | 600,00 |
| 16.07.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -1,15% | 2,00 |
| 15.07.2025 | 8,75 | 8,75 | 8,70 | 8,70 | 2,96% | 3.486,00 |
| 14.07.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 0,60% | 250,00 |
| 11.07.2025 | 8,50 | 8,55 | 8,40 | 8,40 | -3,45% | 772,00 |
| 10.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 1,16% | 117,00 |
| 08.07.2025 | 8,50 | 8,60 | 8,45 | 8,60 | -1,71% | 2.290,00 |
| 07.07.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | 3.452,00 |
| 03.07.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 1,74% | 1.150,00 |
| 02.07.2025 | 8,80 | 8,80 | 8,60 | 8,60 | 4,88% | 3.978,00 |
| 01.07.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -4,09% | 30,00 |
| 24.06.2025 | 8,40 | 8,55 | 8,40 | 8,55 | 0,59% | 1.766,00 |
| 18.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 1,80% | 1.000,00 |
| 17.06.2025 | 8,30 | 8,35 | 8,30 | 8,35 | 0,60% | 158,00 |
| 16.06.2025 | 8,15 | 8,30 | 8,15 | 8,30 | -2,35% | 1.607,00 |
| 13.06.2025 | 8,60 | 8,60 | 8,50 | 8,50 | -3,41% | 1.005,00 |
| 12.06.2025 | 8,85 | 8,85 | 8,75 | 8,80 | 0,00% | 1.300,00 |
| 11.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -4,35% | 50,00 |
| 10.06.2025 | 9,05 | 9,20 | 9,05 | 9,20 | -1,60% | 585,00 |
| 09.06.2025 | 8,95 | 9,35 | 8,95 | 9,35 | 4,47% | 372,00 |
| 05.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -1,65% | 22,00 |
| 04.06.2025 | 9,20 | 9,20 | 9,10 | 9,10 | -0,55% | 310,00 |
| 03.06.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -4,69% | 90,00 |
| 02.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 6,67% | 2,00 |
| 30.05.2025 | 9,25 | 9,25 | 9,00 | 9,00 | -10,89% | 640,00 |
| 29.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 2.594,00 |
| 28.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | 990,00 |
| 27.05.2025 | 9,60 | 9,90 | 9,60 | 9,90 | 3,66% | 566,00 |
| 22.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | 1.606,00 |
| 21.05.2025 | 10,10 | 10,10 | 9,40 | 9,40 | -12,96% | 345,00 |
| 19.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 87,00 |
| 16.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 930,00 |
| 15.05.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | 318,00 |
| 14.05.2025 | 9,65 | 10,60 | 9,65 | 10,60 | -7,02% | 4.562,00 |
| 13.05.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 3,64% | 170,00 |
| 12.05.2025 | 10,10 | 11,20 | 10,10 | 11,00 | 20,88% | 4.945,00 |
| 30.04.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -8,08% | 1.640,00 |
| 28.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | 2.863,00 |
| 25.04.2025 | 9,95 | 10,00 | 9,85 | 9,85 | 4,79% | 2.530,00 |
| 22.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | 288,00 |
| 15.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | 173,00 |
| 14.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,16% | 175,00 |
| 11.04.2025 | 9,15 | 9,25 | 9,15 | 9,25 | -3,14% | 350,00 |
| 10.04.2025 | 9,85 | 9,85 | 9,55 | 9,55 | -9,05% | 1.316,00 |
| 09.04.2025 | 8,65 | 10,50 | 8,65 | 10,50 | 20,00% | 1.570,00 |
| 08.04.2025 | 9,80 | 9,85 | 8,75 | 8,75 | -6,42% | 1.720,00 |
| 07.04.2025 | 9,55 | 9,70 | 9,35 | 9,35 | 2,75% | 3.427,00 |
| 04.04.2025 | 9,10 | 9,10 | 8,90 | 9,10 | -2,67% | 3.583,00 |
| 03.04.2025 | 9,55 | 9,55 | 9,35 | 9,35 | -13,43% | 1.065,00 |
| 31.03.2025 | 10,50 | 10,80 | 10,50 | 10,80 | -0,92% | 1.769,00 |
| 27.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 190,00 |
| 26.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | 300,00 |
| 25.03.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | 1.287,00 |
| 24.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 4,42% | 1.896,00 |
| 21.03.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 3,67% | 919,00 |
| 20.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 920,00 |
| 19.03.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 251,00 |
| 18.03.2025 | 11,00 | 11,10 | 11,00 | 11,00 | 2,80% | 501,00 |