20,700€
-2,36%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,86% | 3.709,00 |
| 19.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 101,00 |
| 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 |
| 18.12.2025 | 23,00 | 23,80 | 23,00 | 23,40 | 2,63% | 492,00 |
| 17.12.2025 | 23,40 | 23,80 | 22,80 | 22,80 | -1,72% | 126,00 |
| 16.12.2025 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | 1.572,00 |
| 15.12.2025 | 21,60 | 23,20 | 21,60 | 22,80 | 5,56% | 2.515,00 |
| 12.12.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 1.204,00 |
| 11.12.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 181,00 |
| 10.12.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 616,00 |
| 09.12.2025 | 19,20 | 20,60 | 19,20 | 20,60 | 7,29% | 111,00 |
| 08.12.2025 | 20,00 | 20,00 | 19,10 | 19,20 | -3,03% | 11.282,00 |
| 05.12.2025 | 20,60 | 21,00 | 19,80 | 19,80 | -4,81% | 736,00 |
| 04.12.2025 | 20,40 | 21,20 | 20,40 | 20,80 | 1,96% | 1.881,00 |
| 03.12.2025 | 19,60 | 20,80 | 19,60 | 20,40 | 13,33% | 16.591,00 |
| 02.12.2025 | 18,30 | 18,70 | 17,90 | 18,00 | -1,10% | 2.150,00 |
| 01.12.2025 | 17,50 | 18,20 | 17,50 | 18,20 | 3,41% | 6.349,00 |
| 28.11.2025 | 17,50 | 17,60 | 17,40 | 17,60 | 0,57% | 556,00 |
| 27.11.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | 260,00 |
| 26.11.2025 | 17,20 | 17,80 | 17,20 | 17,50 | 6,06% | 4.305,00 |
| 25.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1,00 |
| 24.11.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 2,48% | 2.011,00 |
| 21.11.2025 | 15,10 | 16,20 | 15,00 | 16,10 | 4,55% | 3.704,00 |
| 20.11.2025 | 15,40 | 15,40 | 15,20 | 15,40 | 1,32% | 188,00 |
| 19.11.2025 | 15,10 | 15,30 | 15,10 | 15,20 | 0,66% | 1.578,00 |
| 18.11.2025 | 15,10 | 15,10 | 14,90 | 15,10 | -1,31% | 2.885,00 |
| 17.11.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,66% | 2.041,00 |
| 14.11.2025 | 15,00 | 15,30 | 14,80 | 15,20 | 0,00% | 2.822,00 |
| 13.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 50,00 |
| 12.11.2025 | 15,00 | 15,70 | 15,00 | 15,60 | 0,00% | 963,00 |
| 11.11.2025 | 15,50 | 15,60 | 15,40 | 15,60 | 1,30% | 445,00 |
| 10.11.2025 | 15,10 | 15,50 | 15,00 | 15,40 | 4,76% | 5.832,00 |
| 07.11.2025 | 14,50 | 14,80 | 14,30 | 14,70 | 2,80% | 2.717,00 |
| 06.11.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -4,03% | 101,00 |
| 05.11.2025 | 14,00 | 15,00 | 14,00 | 14,90 | 4,20% | 4.696,00 |
| 04.11.2025 | 14,00 | 14,30 | 14,00 | 14,30 | -0,69% | 990,00 |
| 03.11.2025 | 14,50 | 14,70 | 14,30 | 14,40 | 0,70% | 5.456,00 |
| 31.10.2025 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | 5.585,00 |
| 30.10.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -2,72% | 1.090,00 |
| 29.10.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 1,38% | 848,00 |
| 28.10.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,00% | 386,00 |
| 27.10.2025 | 14,30 | 14,60 | 14,20 | 14,50 | 1,40% | 10.545,00 |
| 24.10.2025 | 14,30 | 14,40 | 14,00 | 14,30 | 0,70% | 22.867,00 |
| 23.10.2025 | 13,50 | 14,30 | 13,50 | 14,20 | 5,97% | 21.316,00 |
| 22.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 50,00 |
| 21.10.2025 | 13,20 | 13,80 | 13,00 | 13,70 | 1,48% | 20.639,00 |
| 20.10.2025 | 12,80 | 13,50 | 12,80 | 13,50 | 5,47% | 1.107,00 |
| 17.10.2025 | 12,60 | 12,80 | 12,50 | 12,80 | 0,00% | 2.826,00 |
| 16.10.2025 | 13,10 | 13,20 | 12,60 | 12,80 | -3,76% | 9.002,00 |
| 15.10.2025 | 13,80 | 13,90 | 13,30 | 13,30 | -2,21% | 16.817,00 |
| 14.10.2025 | 13,10 | 13,70 | 12,90 | 13,60 | 4,62% | 29.814,00 |
| 13.10.2025 | 12,40 | 13,20 | 12,30 | 13,00 | 6,56% | 3.067,00 |
| 10.10.2025 | 12,90 | 13,00 | 12,20 | 12,20 | -7,58% | 9.683,00 |
| 09.10.2025 | 13,20 | 13,60 | 13,20 | 13,20 | -0,75% | 705,00 |
| 08.10.2025 | 13,40 | 13,60 | 13,00 | 13,30 | 0,00% | 26.511,00 |
| 07.10.2025 | 13,50 | 13,80 | 13,10 | 13,30 | -0,75% | 17.529,00 |
| 06.10.2025 | 14,40 | 14,60 | 13,40 | 13,40 | -6,94% | 5.645,00 |