8,725€
1,45%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 1,74% | 1.150,00 |
| 02.07.2025 | 8,80 | 8,80 | 8,60 | 8,60 | 4,88% | 3.978,00 |
| 01.07.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -4,09% | 30,00 |
| 24.06.2025 | 8,40 | 8,55 | 8,40 | 8,55 | 0,59% | 1.766,00 |
| 18.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 1,80% | 1.000,00 |
| 17.06.2025 | 8,30 | 8,35 | 8,30 | 8,35 | 0,60% | 158,00 |
| 16.06.2025 | 8,15 | 8,30 | 8,15 | 8,30 | -2,35% | 1.607,00 |
| 13.06.2025 | 8,60 | 8,60 | 8,50 | 8,50 | -3,41% | 1.005,00 |
| 12.06.2025 | 8,85 | 8,85 | 8,75 | 8,80 | 0,00% | 1.300,00 |
| 11.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -4,35% | 50,00 |
| 10.06.2025 | 9,05 | 9,20 | 9,05 | 9,20 | -1,60% | 585,00 |
| 09.06.2025 | 8,95 | 9,35 | 8,95 | 9,35 | 4,47% | 372,00 |
| 05.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -1,65% | 22,00 |
| 04.06.2025 | 9,20 | 9,20 | 9,10 | 9,10 | -0,55% | 310,00 |
| 03.06.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -4,69% | 90,00 |
| 02.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 6,67% | 2,00 |
| 30.05.2025 | 9,25 | 9,25 | 9,00 | 9,00 | -10,89% | 640,00 |
| 29.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 2.594,00 |
| 28.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | 990,00 |
| 27.05.2025 | 9,60 | 9,90 | 9,60 | 9,90 | 3,66% | 566,00 |
| 22.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | 1.606,00 |
| 21.05.2025 | 10,10 | 10,10 | 9,40 | 9,40 | -12,96% | 345,00 |
| 19.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 87,00 |
| 16.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 930,00 |
| 15.05.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | 318,00 |
| 14.05.2025 | 9,65 | 10,60 | 9,65 | 10,60 | -7,02% | 4.562,00 |
| 13.05.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 3,64% | 170,00 |
| 12.05.2025 | 10,10 | 11,20 | 10,10 | 11,00 | 20,88% | 4.945,00 |
| 30.04.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -8,08% | 1.640,00 |
| 28.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | 2.863,00 |
| 25.04.2025 | 9,95 | 10,00 | 9,85 | 9,85 | 4,79% | 2.530,00 |
| 22.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | 288,00 |
| 15.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | 173,00 |
| 14.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,16% | 175,00 |
| 11.04.2025 | 9,15 | 9,25 | 9,15 | 9,25 | -3,14% | 350,00 |
| 10.04.2025 | 9,85 | 9,85 | 9,55 | 9,55 | -9,05% | 1.316,00 |
| 09.04.2025 | 8,65 | 10,50 | 8,65 | 10,50 | 20,00% | 1.570,00 |
| 08.04.2025 | 9,80 | 9,85 | 8,75 | 8,75 | -6,42% | 1.720,00 |
| 07.04.2025 | 9,55 | 9,70 | 9,35 | 9,35 | 2,75% | 3.427,00 |
| 04.04.2025 | 9,10 | 9,10 | 8,90 | 9,10 | -2,67% | 3.583,00 |
| 03.04.2025 | 9,55 | 9,55 | 9,35 | 9,35 | -13,43% | 1.065,00 |
| 31.03.2025 | 10,50 | 10,80 | 10,50 | 10,80 | -0,92% | 1.769,00 |
| 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 |