16,900€
-0,88%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 17,00 | 17,10 | 16,90 | 16,90 | -0,88% | - |
| 22.11.2024 | 16,60 | 17,50 | 16,60 | 17,05 | 5,57% | - |
| 21.11.2024 | 16,40 | 16,60 | 16,05 | 16,15 | -1,22% | - |
| 20.11.2024 | 16,50 | 16,70 | 16,25 | 16,35 | -0,61% | - |
| 19.11.2024 | 16,90 | 16,90 | 16,15 | 16,45 | -5,46% | - |
| 18.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 1,00 |
| 15.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | 5,00 |
| 14.11.2024 | 17,35 | 17,55 | 17,15 | 17,45 | -0,57% | - |
| 13.11.2024 | 16,80 | 17,65 | 16,80 | 17,55 | 4,15% | - |
| 12.11.2024 | 17,10 | 17,20 | 16,75 | 16,85 | -0,59% | - |
| 11.11.2024 | 17,50 | 17,80 | 16,95 | 16,95 | -5,83% | - |
| 04.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 1.018,00 |
| 31.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 350,00 |
| 29.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | 51,00 |
| 23.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -7,65% | 100,00 |
| 21.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | 26,00 |
| 15.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 104,00 |
| 11.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 120,00 |
| 30.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 6,08% | 75,00 |
| 19.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 752,00 |
| 18.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | 709,00 |
| 17.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | 1,00 |
| 16.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | 5,00 |
| 09.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | 587,00 |
| 05.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 276,00 |
| 30.08.2024 | 18,70 | 18,70 | 18,20 | 18,20 | 0,00% | 256,00 |
| 29.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -10,78% | 51,00 |
| 28.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 934,00 |
| 27.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 14,00 |
| 26.08.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 4,62% | 887,00 |
| 22.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 500,00 |
| 19.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | 1.020,00 |
| 15.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | 129,00 |
| 14.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 8,29% | 572,00 |
| 06.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 300,00 |
| 05.08.2024 | 17,90 | 18,20 | 17,10 | 18,20 | -5,21% | 1.123,00 |
| 02.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -5,88% | 500,00 |
| 01.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 450,00 |
| 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 |