9,525€
5,83%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 9,60 | 9,60 | 9,50 | 9,53 | 5,83% | - |
| 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 | 4,21% | 566,00 |
| 26.05.2025 | 9,50 | 9,55 | 9,50 | 9,50 | 1,33% | - |
| 23.05.2025 | 9,65 | 9,65 | 9,23 | 9,38 | -2,60% | - |
| 22.05.2025 | 9,50 | 9,73 | 9,38 | 9,63 | 0,00% | - |
| 21.05.2025 | 10,05 | 10,05 | 9,58 | 9,63 | -6,10% | - |
| 20.05.2025 | 10,55 | 10,65 | 10,25 | 10,25 | -2,84% | - |
| 19.05.2025 | 10,95 | 10,95 | 10,45 | 10,55 | -0,47% | - |
| 16.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 15.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 9,28% | - |
| 14.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -10,19% | - |
| 13.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 12.05.2025 | 9,95 | 10,30 | 9,95 | 10,30 | 1,98% | 100,00 |
| 09.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 08.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 07.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 06.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 05.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 02.05.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 30.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,11% | - |
| 29.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 28.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 25.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,60% | - |
| 24.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | - |
| 23.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 8,11% | - |
| 22.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | - |
| 17.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 16.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -3,74% | - |
| 15.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 14.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 11.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -7,84% | - |
| 10.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 14,61% | - |
| 09.04.2025 | 8,50 | 8,90 | 8,50 | 8,90 | -6,81% | 200,00 |
| 08.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 07.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 04.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -10,95% | - |
| 03.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,08% | - |
| 02.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | - |
| 01.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 31.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 28.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 27.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 26.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 25.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 24.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 21.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 20.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | - |
| 17.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 14.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,12% | - |
| 13.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -7,62% | - |
| 12.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 11.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 10.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 07.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 06.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 05.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 04.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 03.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 28.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 27.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 26.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 24.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 20.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 19.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 18.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 17.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 14.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 13.02.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -1,44% | 600,00 |
| 12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 11.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 07.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 06.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 05.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 04.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 03.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | 122,00 |
| 31.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 30.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 29.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 23.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | - |
| 21.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 17.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 16.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 15.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 14.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
| 13.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 09.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |