20,100€
2,55%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 19,70 | 20,10 | 19,55 | 19,75 | 0,51% | - |
25.07.2024 | 19,30 | 19,65 | 18,85 | 19,65 | 0,26% | - |
15.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 504,00 |
12.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 8,33% | 512,00 |
03.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | 43,00 |
28.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 130,00 |
27.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 524,00 |
25.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | 95,00 |
20.06.2024 | 19,20 | 19,20 | 18,40 | 18,40 | -5,15% | 300,00 |
18.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | 986,00 |
17.06.2024 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | 404,00 |
14.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 1.655,00 |
11.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 400,00 |
03.06.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 1.721,00 |
30.05.2024 | 19,80 | 20,60 | 19,80 | 20,60 | -7,21% | 882,00 |
29.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 53,00 |
28.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 6,00 |
24.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 930,00 |
23.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 100,00 |
20.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 42,00 |
16.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
15.05.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 504,00 |
14.05.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | 420,00 |
10.05.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 1,79% | 2.000,00 |
08.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 200,00 |
29.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 10,58% | 19,00 |
18.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1,00 |
17.04.2024 | 21,00 | 21,40 | 20,80 | 20,80 | -4,59% | 1.611,00 |
15.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 4,00 |
10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 448,00 |
09.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 100,00 |
05.04.2024 | 22,40 | 22,40 | 22,00 | 22,20 | -6,72% | 2.440,00 |
03.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 40,00 |
02.04.2024 | 24,20 | 24,20 | 23,40 | 23,40 | -1,91% | 270,00 |
28.03.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 1,27% | 100,00 |
22.03.2024 | 23,60 | 23,71 | 23,56 | 23,56 | 7,43% | 390,00 |
19.03.2024 | 21,93 | 21,93 | 21,93 | 21,93 | 0,57% | 40,00 |
18.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,64% | 120,00 |
15.03.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 5,49% | 4,00 |
12.03.2024 | 20,97 | 21,09 | 20,14 | 20,14 | -0,98% | 1.522,00 |
08.03.2024 | 20,81 | 20,81 | 20,34 | 20,34 | -7,65% | 60,00 |
07.03.2024 | 22,86 | 22,86 | 22,02 | 22,02 | -0,50% | 225,00 |
06.03.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -1,58% | 451,00 |
04.03.2024 | 22,43 | 22,77 | 22,43 | 22,49 | 2,95% | 1.633,00 |
28.02.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -1,49% | 220,00 |
27.02.2024 | 21,72 | 22,36 | 21,72 | 22,17 | 2,10% | 301,00 |
26.02.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 3,21% | 100,00 |
23.02.2024 | 21,05 | 21,05 | 21,04 | 21,04 | 3,93% | 560,00 |
20.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,52% | 20,00 |
16.02.2024 | 20,64 | 20,64 | 20,35 | 20,35 | -2,96% | 540,00 |
15.02.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -0,47% | 4,00 |
13.02.2024 | 21,07 | 21,07 | 21,07 | 21,07 | -0,50% | 1,00 |
12.02.2024 | 20,78 | 21,18 | 20,78 | 21,18 | 10,29% | 112,00 |
06.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,47% | 50,00 |
30.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,06% | 25,00 |
25.01.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,53% | 105,00 |
24.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -3,07% | 100,00 |
16.01.2024 | 18,95 | 19,05 | 18,95 | 19,05 | -0,98% | 110,00 |
15.01.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,41% | 4,00 |
11.01.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,50% | 347,00 |
10.01.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,03% | 25,00 |
09.01.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 6,08% | 2,00 |
03.01.2024 | 19,50 | 19,50 | 18,50 | 18,50 | -2,75% | 101,00 |
02.01.2024 | 19,04 | 19,04 | 19,02 | 19,02 | 0,51% | 1.188,00 |
28.12.2023 | 18,92 | 18,92 | 18,92 | 18,92 | -0,24% | 100,00 |
21.12.2023 | 18,97 | 18,97 | 18,97 | 18,97 | 1,91% | 50,00 |
19.12.2023 | 18,61 | 18,61 | 18,61 | 18,61 | -0,41% | 335,00 |
15.12.2023 | 19,05 | 19,05 | 18,69 | 18,69 | -0,18% | 575,00 |
13.12.2023 | 18,94 | 18,94 | 18,72 | 18,72 | -0,93% | 1.001,00 |
12.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | 57,00 |
11.12.2023 | 19,19 | 19,19 | 19,15 | 19,15 | 2,63% | 328,00 |
07.12.2023 | 18,32 | 18,66 | 18,32 | 18,66 | 14,76% | 4.838,00 |
28.11.2023 | 15,58 | 16,26 | 15,58 | 16,26 | 3,67% | 224,00 |
27.11.2023 | 15,43 | 15,68 | 15,43 | 15,68 | 4,49% | 165,00 |
24.11.2023 | 14,92 | 15,01 | 14,92 | 15,01 | -3,72% | 480,00 |
23.11.2023 | 15,59 | 15,59 | 15,59 | 15,59 | 2,32% | 130,00 |
21.11.2023 | 15,73 | 15,75 | 14,83 | 15,24 | -15,36% | 3.200,00 |
20.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 57,00 |
17.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,17% | 656,00 |
16.11.2023 | 18,31 | 18,31 | 17,94 | 18,29 | 1,53% | 255,00 |
15.11.2023 | 17,36 | 18,01 | 17,36 | 18,01 | 6,33% | 170,00 |
13.11.2023 | 16,94 | 16,94 | 16,94 | 16,94 | -2,43% | 1,00 |
08.11.2023 | 17,11 | 17,36 | 17,11 | 17,36 | 1,52% | 290,00 |
07.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,93% | 1,00 |
06.11.2023 | 17,44 | 17,44 | 17,44 | 17,44 | 0,68% | 35,00 |
03.11.2023 | 17,29 | 17,32 | 17,29 | 17,32 | 4,55% | 2.580,00 |
31.10.2023 | 16,56 | 16,56 | 16,56 | 16,56 | -2,10% | 100,00 |
26.10.2023 | 16,92 | 16,92 | 16,92 | 16,92 | 2,38% | 30,00 |
25.10.2023 | 16,53 | 16,53 | 16,53 | 16,53 | -0,98% | 100,00 |
24.10.2023 | 16,69 | 16,69 | 16,69 | 16,69 | 3,42% | 179,00 |
23.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | -6,31% | 80,00 |
17.10.2023 | 17,22 | 17,22 | 17,22 | 17,22 | 6,49% | 80,00 |
16.10.2023 | 16,17 | 16,17 | 16,17 | 16,17 | 0,22% | 5,00 |
11.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | 5,07% | 75,00 |
05.10.2023 | 15,36 | 15,36 | 15,36 | 15,36 | 4,32% | 402,00 |
28.09.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 8,62% | 70,00 |
21.09.2023 | 13,56 | 13,56 | 13,56 | 13,56 | -6,61% | 1,00 |
15.09.2023 | 14,54 | 14,54 | 14,52 | 14,52 | 0,81% | 76,00 |
14.09.2023 | 13,79 | 14,40 | 13,79 | 14,40 | -3,43% | 744,00 |
12.09.2023 | 14,91 | 14,91 | 14,91 | 14,91 | -0,24% | 1.000,00 |