15,157€
0,42%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 14,93 | 15,10 | 14,66 | 14,79 | -1,99% | - |
| 06.02.2023 | 15,25 | 15,34 | 14,96 | 15,09 | -2,25% | - |
| 03.02.2023 | 15,44 | 15,44 | 15,44 | 15,44 | 4,15% | - |
| 02.02.2023 | 14,83 | 14,83 | 14,83 | 14,83 | 1,09% | - |
| 01.02.2023 | 14,67 | 14,67 | 14,67 | 14,67 | 3,03% | - |
| 31.01.2023 | 14,23 | 14,23 | 14,23 | 14,23 | 0,06% | - |
| 30.01.2023 | 14,23 | 14,23 | 14,23 | 14,23 | -1,76% | - |
| 27.01.2023 | 14,57 | 14,66 | 14,42 | 14,48 | 1,06% | - |
| 26.01.2023 | 14,35 | 14,79 | 14,23 | 14,33 | 0,97% | - |
| 25.01.2023 | 14,37 | 14,38 | 14,05 | 14,19 | -0,41% | - |
| 24.01.2023 | 14,51 | 14,55 | 14,21 | 14,25 | 0,14% | - |
| 23.01.2023 | 13,60 | 14,33 | 13,55 | 14,23 | 6,11% | - |
| 20.01.2023 | 13,41 | 13,41 | 13,41 | 13,41 | -3,09% | - |
| 19.01.2023 | 13,84 | 13,84 | 13,84 | 13,84 | -2,38% | - |
| 18.01.2023 | 14,18 | 14,18 | 14,18 | 14,18 | 0,65% | - |
| 17.01.2023 | 14,08 | 14,08 | 14,08 | 14,08 | 0,11% | - |
| 16.01.2023 | 14,07 | 14,07 | 14,07 | 14,07 | -1,03% | - |
| 13.01.2023 | 14,62 | 14,74 | 14,19 | 14,22 | -2,37% | - |
| 12.01.2023 | 14,82 | 14,84 | 14,32 | 14,56 | 1,35% | - |
| 11.01.2023 | 14,15 | 14,64 | 14,15 | 14,37 | 2,86% | - |
| 10.01.2023 | 13,87 | 14,18 | 13,77 | 13,97 | -2,55% | - |
| 09.01.2023 | 14,04 | 14,86 | 13,65 | 14,33 | 0,93% | - |
| 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 | 1,04% | 14,00 |
| 04.01.2023 | 13,67 | 14,11 | 13,63 | 14,08 | 2,77% | - |
| 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 | 0,97% | 2.900,00 |
| 30.12.2022 | 13,11 | 13,11 | 12,91 | 12,92 | -0,94% | - |
| 29.12.2022 | 13,04 | 13,14 | 13,04 | 13,05 | -0,10% | 68,00 |
| 28.12.2022 | 13,27 | 13,37 | 13,06 | 13,06 | -1,38% | - |
| 27.12.2022 | 13,24 | 13,24 | 13,24 | 13,24 | 0,21% | 1.000,00 |
| 23.12.2022 | 13,59 | 13,82 | 13,18 | 13,21 | -0,78% | - |
| 22.12.2022 | 13,49 | 13,51 | 13,13 | 13,32 | -2,07% | - |
| 21.12.2022 | 13,56 | 13,60 | 13,56 | 13,60 | 1,27% | 85,00 |
| 20.12.2022 | 13,60 | 13,74 | 13,25 | 13,43 | -2,87% | - |
| 19.12.2022 | 13,75 | 13,92 | 13,63 | 13,83 | -0,81% | - |
| 16.12.2022 | 13,76 | 14,03 | 13,58 | 13,94 | 0,78% | - |
| 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 | 0,28% | 70,00 |
| 07.12.2022 | 14,90 | 15,33 | 14,60 | 15,30 | 5,92% | - |
| 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 | -0,99% | 324,00 |
| 30.11.2022 | 15,19 | 15,28 | 14,84 | 14,91 | -0,51% | - |
| 29.11.2022 | 15,26 | 15,45 | 14,96 | 14,98 | -0,52% | - |
| 28.11.2022 | 14,79 | 15,06 | 14,79 | 15,06 | -2,61% | 520,00 |
| 25.11.2022 | 15,20 | 15,56 | 15,11 | 15,47 | 1,00% | - |
| 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 | 4,32% | 205,00 |
| 17.11.2022 | 11,75 | 11,81 | 11,43 | 11,70 | -0,06% | - |
| 16.11.2022 | 12,56 | 12,56 | 11,30 | 11,71 | -7,19% | - |
| 15.11.2022 | 11,94 | 12,71 | 11,89 | 12,62 | 5,32% | - |
| 14.11.2022 | 11,97 | 12,09 | 11,74 | 11,98 | -1,33% | - |
| 11.11.2022 | 11,37 | 12,14 | 11,37 | 12,14 | 4,95% | 180,00 |
| 10.11.2022 | 10,86 | 11,99 | 10,80 | 11,57 | 3,84% | - |
| 09.11.2022 | 11,44 | 11,46 | 11,14 | 11,14 | -3,33% | - |
| 08.11.2022 | 11,53 | 11,70 | 11,37 | 11,53 | 2,06% | - |
| 07.11.2022 | 11,29 | 11,29 | 11,29 | 11,29 | 1,08% | 90,00 |
| 04.11.2022 | 11,11 | 11,32 | 10,93 | 11,17 | 1,10% | - |
| 03.11.2022 | 11,05 | 11,05 | 11,05 | 11,05 | 2,70% | 2.000,00 |
| 02.11.2022 | 11,39 | 11,40 | 10,76 | 10,76 | -5,25% | - |
| 01.11.2022 | 11,49 | 11,75 | 11,29 | 11,36 | -0,65% | - |
| 31.10.2022 | 11,43 | 11,43 | 11,43 | 11,43 | 2,70% | 3.612,00 |
| 28.10.2022 | 11,15 | 11,30 | 10,93 | 11,13 | -0,51% | - |
| 27.10.2022 | 11,08 | 11,46 | 11,05 | 11,19 | 1,11% | - |
| 26.10.2022 | 10,92 | 11,06 | 10,92 | 11,06 | -0,71% | 3.860,00 |
| 25.10.2022 | 10,90 | 11,16 | 10,78 | 11,14 | 3,70% | - |
| 24.10.2022 | 10,53 | 10,75 | 10,39 | 10,75 | 5,44% | - |
| 21.10.2022 | 10,17 | 10,42 | 10,07 | 10,19 | 0,15% | - |
| 20.10.2022 | 10,18 | 10,18 | 10,18 | 10,18 | -1,67% | 130,00 |
| 19.10.2022 | 10,42 | 10,53 | 10,22 | 10,35 | -0,18% | - |
| 18.10.2022 | 10,34 | 10,64 | 10,29 | 10,37 | -0,20% | - |
| 17.10.2022 | 10,20 | 10,56 | 10,18 | 10,39 | 1,22% | - |
| 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 | -2,27% | 260,00 |
| 12.10.2022 | 10,40 | 10,48 | 10,15 | 10,28 | -1,52% | - |
| 11.10.2022 | 10,40 | 10,49 | 10,14 | 10,44 | -1,99% | - |
| 10.10.2022 | 10,75 | 11,02 | 10,58 | 10,65 | 0,51% | - |
| 07.10.2022 | 11,00 | 11,05 | 10,58 | 10,59 | -4,78% | - |
| 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 | 1,86% | 2.012,00 |
| 03.10.2022 | 9,95 | 10,37 | 9,91 | 10,30 | 2,98% | - |
| 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 | -4,60% | 640,00 |
| 28.09.2022 | 10,52 | 10,92 | 10,42 | 10,83 | 2,56% | - |
| 27.09.2022 | 10,28 | 10,72 | 10,27 | 10,56 | 2,49% | - |
| 26.09.2022 | 10,30 | 10,30 | 10,30 | 10,30 | -1,94% | 243,00 |
| 23.09.2022 | 10,79 | 10,86 | 10,46 | 10,50 | -3,28% | - |
| 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 | 3,05% | 1.300,00 |
| 20.09.2022 | 11,06 | 11,13 | 10,64 | 10,81 | -0,60% | - |