10,750€
-1,38%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 10,55 | 10,65 | 10,15 | 10,65 | -2,29% | - |
| 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 |
| 17.03.2025 | 10,20 | 10,70 | 10,20 | 10,70 | 3,88% | 570,00 |
| 13.03.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 3,00% | 2.125,00 |
| 12.03.2025 | 10,60 | 10,70 | 10,00 | 10,00 | -5,66% | 1.545,00 |
| 11.03.2025 | 11,10 | 11,10 | 10,50 | 10,60 | -8,62% | 1.101,00 |
| 07.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 100,00 |
| 06.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | 10,00 |
| 05.03.2025 | 11,50 | 11,50 | 10,80 | 10,80 | -13,60% | 1.754,00 |
| 03.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 224,00 |
| 25.02.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -2,27% | 563,00 |
| 21.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | 144,00 |
| 19.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | 144,00 |
| 18.02.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 9,00 |
| 17.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 6,00 |
| 14.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 1.000,00 |
| 12.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 761,00 |
| 11.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | 150,00 |
| 05.02.2025 | 15,10 | 15,10 | 14,80 | 14,90 | -1,32% | 12.359,00 |
| 03.02.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -5,63% | 1.246,00 |
| 31.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 1.121,00 |
| 28.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 509,00 |
| 27.01.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | 1.597,00 |
| 21.01.2025 | 15,50 | 16,20 | 15,50 | 16,20 | 3,18% | 640,00 |
| 15.01.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,95% | 903,00 |
| 14.01.2025 | 15,20 | 15,40 | 15,20 | 15,40 | -3,14% | 840,00 |
| 10.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 51,00 |
| 08.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 848,00 |
| 07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 831,00 |
| 06.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,70% | 831,00 |
| 30.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 5,00 |
| 23.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 338,00 |
| 19.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | 699,00 |
| 17.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 1,00 |
| 16.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | 16,00 |
| 10.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 527,00 |
| 06.12.2024 | 16,60 | 17,10 | 16,60 | 16,80 | -12,95% | 608,00 |
| 04.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 1.000,00 |
| 03.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 29,00 |
| 29.11.2024 | 17,70 | 18,40 | 17,70 | 18,40 | 7,60% | 1.324,00 |
| 27.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 100,00 |
| 26.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | 292,00 |
| 25.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 45,00 |
| 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 | -4,44% | 5,00 |
| 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 |