21,100€
1,44%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.04.2024 | 21,10 | 21,50 | 20,70 | 20,70 | -0,48% | - |
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 |
28.12.2023 | 18,92 | 18,92 | 18,92 | 18,92 | -0,24% | 100,00 |
21.12.2023 | 18,97 | 18,97 | 18,97 | 18,97 | 1,91% | 50,00 |
19.12.2023 | 18,61 | 18,61 | 18,61 | 18,61 | -0,41% | 335,00 |
15.12.2023 | 19,05 | 19,05 | 18,69 | 18,69 | -0,18% | 575,00 |
13.12.2023 | 18,94 | 18,94 | 18,72 | 18,72 | -0,93% | 1.001,00 |
12.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | 57,00 |
11.12.2023 | 19,19 | 19,19 | 19,15 | 19,15 | 2,63% | 328,00 |
07.12.2023 | 18,32 | 18,66 | 18,32 | 18,66 | 14,76% | 4.838,00 |
28.11.2023 | 15,58 | 16,26 | 15,58 | 16,26 | 3,67% | 224,00 |
27.11.2023 | 15,43 | 15,68 | 15,43 | 15,68 | 4,49% | 165,00 |
24.11.2023 | 14,92 | 15,01 | 14,92 | 15,01 | -3,72% | 480,00 |
23.11.2023 | 15,59 | 15,59 | 15,59 | 15,59 | 2,32% | 130,00 |
21.11.2023 | 15,73 | 15,75 | 14,83 | 15,24 | -15,36% | 3.200,00 |
20.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 57,00 |
17.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,17% | 656,00 |
16.11.2023 | 18,31 | 18,31 | 17,94 | 18,29 | 1,53% | 255,00 |
15.11.2023 | 17,36 | 18,01 | 17,36 | 18,01 | 6,33% | 170,00 |
13.11.2023 | 16,94 | 16,94 | 16,94 | 16,94 | -2,43% | 1,00 |
08.11.2023 | 17,11 | 17,36 | 17,11 | 17,36 | 1,52% | 290,00 |
07.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,93% | 1,00 |
06.11.2023 | 17,44 | 17,44 | 17,44 | 17,44 | 0,68% | 35,00 |
03.11.2023 | 17,29 | 17,32 | 17,29 | 17,32 | 4,55% | 2.580,00 |
31.10.2023 | 16,56 | 16,56 | 16,56 | 16,56 | -2,10% | 100,00 |
26.10.2023 | 16,92 | 16,92 | 16,92 | 16,92 | 2,38% | 30,00 |
25.10.2023 | 16,53 | 16,53 | 16,53 | 16,53 | -0,98% | 100,00 |
24.10.2023 | 16,69 | 16,69 | 16,69 | 16,69 | 3,42% | 179,00 |
23.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | -6,31% | 80,00 |
17.10.2023 | 17,22 | 17,22 | 17,22 | 17,22 | 6,49% | 80,00 |
16.10.2023 | 16,17 | 16,17 | 16,17 | 16,17 | 0,22% | 5,00 |
11.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | 5,07% | 75,00 |
05.10.2023 | 15,36 | 15,36 | 15,36 | 15,36 | 4,32% | 402,00 |
28.09.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 8,62% | 70,00 |
21.09.2023 | 13,56 | 13,56 | 13,56 | 13,56 | -6,61% | 1,00 |
15.09.2023 | 14,54 | 14,54 | 14,52 | 14,52 | 0,81% | 76,00 |
14.09.2023 | 13,79 | 14,40 | 13,79 | 14,40 | -3,43% | 744,00 |
12.09.2023 | 14,91 | 14,91 | 14,91 | 14,91 | -0,24% | 1.000,00 |
08.09.2023 | 15,21 | 15,21 | 14,95 | 14,95 | -3,22% | 120,00 |
07.09.2023 | 16,22 | 16,22 | 15,45 | 15,45 | -3,40% | 300,00 |
01.09.2023 | 15,99 | 15,99 | 15,99 | 15,99 | 4,47% | 437,00 |
30.08.2023 | 15,31 | 15,31 | 15,31 | 15,31 | -0,87% | 100,00 |
29.08.2023 | 15,44 | 15,44 | 15,44 | 15,44 | 7,21% | 1.189,00 |
25.08.2023 | 14,60 | 14,60 | 14,40 | 14,40 | -1,28% | 2.000,00 |
24.08.2023 | 14,46 | 14,59 | 14,46 | 14,59 | 1,25% | 440,00 |
21.08.2023 | 14,41 | 14,41 | 14,41 | 14,41 | -0,85% | 500,00 |
18.08.2023 | 14,19 | 14,53 | 14,19 | 14,53 | 0,61% | 285,00 |
17.08.2023 | 14,45 | 14,45 | 14,44 | 14,44 | -2,05% | 61,00 |
16.08.2023 | 14,75 | 14,75 | 14,75 | 14,75 | 0,38% | 55,00 |
15.08.2023 | 14,66 | 14,69 | 14,47 | 14,69 | 5,33% | 330,00 |
08.08.2023 | 13,95 | 13,95 | 13,95 | 13,95 | 1,47% | 571,00 |
07.08.2023 | 13,85 | 13,85 | 13,74 | 13,74 | 4,34% | 1.027,00 |
02.08.2023 | 13,17 | 13,17 | 13,17 | 13,17 | -0,12% | 754,00 |
01.08.2023 | 12,95 | 13,19 | 12,95 | 13,19 | 6,53% | 350,00 |
27.07.2023 | 12,16 | 12,38 | 12,16 | 12,38 | 3,60% | 620,00 |
25.07.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 1,68% | 63,00 |
21.07.2023 | 11,75 | 11,75 | 11,75 | 11,75 | 1,14% | 50,00 |
19.07.2023 | 11,62 | 11,62 | 11,62 | 11,62 | 4,46% | 1.048,00 |
17.07.2023 | 11,12 | 11,12 | 11,12 | 11,12 | -1,61% | 7,00 |
12.07.2023 | 11,31 | 11,31 | 11,31 | 11,31 | 1,56% | 48,00 |
11.07.2023 | 11,13 | 11,13 | 11,13 | 11,13 | -1,15% | 500,00 |
04.07.2023 | 11,26 | 11,26 | 11,26 | 11,26 | 3,47% | 30,00 |
23.06.2023 | 10,88 | 10,88 | 10,88 | 10,88 | 4,15% | 100,00 |