12,080€
-0,53%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 12,26 | 12,26 | 12,26 | 12,26 | 0,96% | 500,00 |
| 29.03.2023 | 12,14 | 12,14 | 12,14 | 12,14 | 4,47% | 400,00 |
| 24.03.2023 | 11,62 | 11,62 | 11,62 | 11,62 | -3,60% | 120,00 |
| 17.03.2023 | 12,06 | 12,06 | 12,06 | 12,06 | -3,54% | 8,00 |
| 15.03.2023 | 12,33 | 12,50 | 12,08 | 12,50 | 0,64% | 14,00 |
| 14.03.2023 | 12,42 | 12,42 | 12,42 | 12,42 | 3,88% | 340,00 |
| 13.03.2023 | 11,96 | 11,96 | 11,96 | 11,96 | -7,46% | 70,00 |
| 07.03.2023 | 12,92 | 12,92 | 12,92 | 12,92 | 0,17% | 381,00 |
| 06.03.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -7,92% | 64,00 |
| 28.02.2023 | 14,01 | 14,01 | 14,01 | 14,01 | 1,54% | 14,00 |
| 23.02.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -2,50% | 20,00 |
| 16.02.2023 | 14,38 | 14,38 | 14,15 | 14,15 | -1,35% | 165,00 |
| 15.02.2023 | 14,85 | 14,85 | 14,34 | 14,34 | -1,61% | 2.829,00 |
| 10.02.2023 | 14,58 | 14,58 | 14,58 | 14,58 | -2,40% | 140,00 |
| 07.02.2023 | 14,94 | 14,94 | 14,94 | 14,94 | -4,70% | 9,00 |
| 03.02.2023 | 15,67 | 15,67 | 15,67 | 15,67 | 1,11% | 64,00 |
| 02.02.2023 | 15,42 | 15,50 | 15,42 | 15,50 | 11,16% | 1.411,00 |
| 19.01.2023 | 13,80 | 13,94 | 13,80 | 13,94 | -1,15% | 1.001,00 |
| 16.01.2023 | 14,36 | 14,36 | 14,11 | 14,11 | -0,66% | 28,00 |
| 06.01.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -0,18% | 150,00 |
| 05.01.2023 | 14,23 | 14,23 | 14,23 | 14,23 | 3,84% | 14,00 |
| 03.01.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 4,98% | 80,00 |
| 02.01.2023 | 12,96 | 13,05 | 12,96 | 13,05 | 0,03% | 2.900,00 |
| 29.12.2022 | 13,04 | 13,14 | 13,04 | 13,05 | -1,48% | 68,00 |
| 27.12.2022 | 13,24 | 13,24 | 13,24 | 13,24 | -2,63% | 1.000,00 |
| 21.12.2022 | 13,56 | 13,60 | 13,56 | 13,60 | -1,68% | 85,00 |
| 15.12.2022 | 14,00 | 14,00 | 13,77 | 13,83 | -4,61% | 1.043,00 |
| 14.12.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -4,35% | 14,00 |
| 13.12.2022 | 15,16 | 15,16 | 15,16 | 15,16 | 1,74% | 170,00 |
| 12.12.2022 | 14,90 | 14,90 | 14,90 | 14,90 | -1,17% | 70,00 |
| 09.12.2022 | 15,08 | 15,08 | 15,08 | 15,08 | -1,75% | 172,00 |
| 08.12.2022 | 15,34 | 15,34 | 15,34 | 15,34 | 6,22% | 70,00 |
| 06.12.2022 | 14,91 | 14,91 | 14,45 | 14,45 | -5,64% | 881,00 |
| 05.12.2022 | 14,96 | 15,31 | 14,96 | 15,31 | 6,99% | 615,00 |
| 02.12.2022 | 14,31 | 14,31 | 14,31 | 14,31 | -3,05% | 30,00 |
| 01.12.2022 | 15,32 | 15,32 | 14,76 | 14,76 | -2,01% | 324,00 |
| 28.11.2022 | 14,79 | 15,06 | 14,79 | 15,06 | -1,63% | 520,00 |
| 24.11.2022 | 15,31 | 15,31 | 15,31 | 15,31 | 1,82% | 120,00 |
| 23.11.2022 | 14,72 | 15,04 | 14,68 | 15,04 | 1,10% | 2.623,00 |
| 22.11.2022 | 14,49 | 14,91 | 14,43 | 14,87 | 17,14% | 2.081,00 |
| 21.11.2022 | 12,68 | 12,70 | 12,68 | 12,70 | 4,01% | 156,00 |
| 18.11.2022 | 12,33 | 12,33 | 12,21 | 12,21 | 0,54% | 205,00 |
| 11.11.2022 | 11,37 | 12,14 | 11,37 | 12,14 | 7,53% | 180,00 |
| 07.11.2022 | 11,29 | 11,29 | 11,29 | 11,29 | 2,19% | 90,00 |
| 03.11.2022 | 11,05 | 11,05 | 11,05 | 11,05 | -3,32% | 2.000,00 |
| 31.10.2022 | 11,43 | 11,43 | 11,43 | 11,43 | 3,31% | 3.612,00 |
| 26.10.2022 | 10,92 | 11,06 | 10,92 | 11,06 | 8,73% | 3.860,00 |
| 20.10.2022 | 10,18 | 10,18 | 10,18 | 10,18 | -0,86% | 130,00 |
| 14.10.2022 | 10,26 | 10,26 | 10,26 | 10,26 | 2,19% | 97,00 |
| 13.10.2022 | 9,84 | 10,04 | 9,84 | 10,04 | -9,72% | 260,00 |
| 06.10.2022 | 11,13 | 11,13 | 11,13 | 11,13 | 5,86% | 130,00 |
| 05.10.2022 | 10,51 | 10,51 | 10,51 | 10,51 | 0,19% | 360,00 |
| 04.10.2022 | 10,49 | 10,49 | 10,49 | 10,49 | 4,90% | 2.012,00 |
| 30.09.2022 | 10,00 | 10,00 | 10,00 | 10,00 | -3,18% | 100,00 |
| 29.09.2022 | 10,33 | 10,33 | 10,33 | 10,33 | 0,27% | 640,00 |
| 26.09.2022 | 10,30 | 10,30 | 10,30 | 10,30 | -5,16% | 243,00 |
| 22.09.2022 | 10,86 | 10,86 | 10,86 | 10,86 | -2,51% | 40,00 |
| 21.09.2022 | 10,99 | 11,14 | 10,99 | 11,14 | 2,09% | 1.300,00 |
| 15.09.2022 | 10,91 | 10,91 | 10,91 | 10,91 | 4,12% | 500,00 |
| 13.09.2022 | 10,48 | 10,48 | 10,48 | 10,48 | -5,52% | 1.400,00 |
| 12.09.2022 | 11,11 | 11,11 | 11,09 | 11,09 | 3,57% | 2.760,00 |
| 09.09.2022 | 10,71 | 10,71 | 10,71 | 10,71 | 0,66% | 99,00 |
| 08.09.2022 | 9,93 | 10,72 | 9,90 | 10,64 | -8,21% | 1.478,00 |
| 07.09.2022 | 11,42 | 11,59 | 11,42 | 11,59 | 1,24% | 344,00 |
| 05.09.2022 | 11,45 | 11,45 | 11,45 | 11,45 | 1,71% | 750,00 |
| 02.09.2022 | 11,40 | 11,40 | 11,26 | 11,26 | 0,07% | 400,00 |
| 01.09.2022 | 11,08 | 11,25 | 11,08 | 11,25 | -0,41% | 563,00 |
| 31.08.2022 | 11,30 | 11,30 | 11,30 | 11,30 | -3,77% | 20,00 |
| 29.08.2022 | 11,74 | 11,74 | 11,74 | 11,74 | -0,95% | 200,00 |
| 26.08.2022 | 11,85 | 11,85 | 11,85 | 11,85 | -3,50% | 200,00 |
| 25.08.2022 | 12,28 | 12,28 | 12,28 | 12,28 | 1,17% | 60,00 |
| 24.08.2022 | 12,14 | 12,14 | 12,14 | 12,14 | -2,63% | 60,00 |
| 22.08.2022 | 12,76 | 12,76 | 12,47 | 12,47 | -7,40% | 503,00 |
| 19.08.2022 | 13,46 | 13,46 | 13,46 | 13,46 | 0,13% | 12,00 |
| 18.08.2022 | 13,44 | 13,44 | 13,44 | 13,44 | 4,70% | 500,00 |
| 17.08.2022 | 13,04 | 13,04 | 12,83 | 12,84 | -2,16% | 1.260,00 |
| 16.08.2022 | 13,12 | 13,12 | 13,12 | 13,12 | 3,75% | 500,00 |
| 15.08.2022 | 12,72 | 12,72 | 12,65 | 12,65 | 2,48% | 300,00 |
| 12.08.2022 | 12,22 | 12,34 | 12,22 | 12,34 | 4,77% | 1.500,00 |
| 10.08.2022 | 11,51 | 11,78 | 11,51 | 11,78 | 4,86% | 590,00 |
| 09.08.2022 | 11,67 | 11,67 | 11,24 | 11,24 | -11,07% | 560,00 |
| 08.08.2022 | 12,55 | 12,63 | 12,55 | 12,63 | 5,94% | 465,00 |
| 04.08.2022 | 11,93 | 11,93 | 11,93 | 11,93 | -1,13% | 125,00 |
| 03.08.2022 | 12,02 | 12,06 | 12,02 | 12,06 | 2,00% | 290,00 |
| 02.08.2022 | 11,83 | 11,83 | 11,83 | 11,83 | 1,28% | 110,00 |
| 01.08.2022 | 11,86 | 11,86 | 11,68 | 11,68 | 4,18% | 1.357,00 |
| 28.07.2022 | 11,20 | 11,21 | 11,20 | 11,21 | -0,36% | 2.000,00 |
| 27.07.2022 | 11,25 | 11,25 | 11,25 | 11,25 | 2,03% | 20,00 |
| 26.07.2022 | 11,57 | 11,57 | 11,02 | 11,02 | -8,13% | 900,00 |
| 22.07.2022 | 12,00 | 12,00 | 12,00 | 12,00 | 1,01% | 10,00 |
| 21.07.2022 | 11,88 | 11,88 | 11,88 | 11,88 | -0,54% | 500,00 |
| 20.07.2022 | 11,89 | 11,94 | 11,89 | 11,94 | 2,45% | 365,00 |
| 19.07.2022 | 11,50 | 11,66 | 11,50 | 11,66 | 0,31% | 450,00 |
| 14.07.2022 | 11,62 | 11,62 | 11,62 | 11,62 | -0,41% | 26,00 |
| 08.07.2022 | 11,67 | 11,67 | 11,67 | 11,67 | 1,27% | 176,00 |
| 06.07.2022 | 11,52 | 11,52 | 11,52 | 11,52 | 4,88% | 150,00 |
| 05.07.2022 | 10,99 | 10,99 | 10,99 | 10,99 | 2,54% | 150,00 |
| 01.07.2022 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | 204,00 |
| 30.06.2022 | 11,27 | 11,27 | 10,63 | 10,74 | -8,57% | 431,00 |
| 29.06.2022 | 11,74 | 11,74 | 11,74 | 11,74 | -4,07% | 34,00 |