8,000$
-1,72%
Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 8,00 | 8,00 | 7,94 | 8,00 | -1,72% | 5.507,00 |
| 15.05.2024 | 8,15 | 8,17 | 8,11 | 8,14 | -0,61% | 396,00 |
| 14.05.2024 | 8,04 | 8,19 | 8,04 | 8,19 | 1,61% | 600,00 |
| 13.05.2024 | 8,26 | 8,28 | 8,06 | 8,06 | -2,55% | 6.176,00 |
| 10.05.2024 | 8,21 | 8,27 | 8,15 | 8,27 | -0,47% | 653,00 |
| 09.05.2024 | 8,18 | 8,33 | 8,18 | 8,31 | 0,12% | 861,00 |
| 08.05.2024 | 8,07 | 8,35 | 8,07 | 8,30 | 1,59% | 2.250,00 |
| 07.05.2024 | 8,05 | 8,33 | 8,05 | 8,17 | 0,74% | 3.388,00 |
| 06.05.2024 | 8,32 | 8,32 | 8,03 | 8,11 | -1,58% | 725,00 |
| 03.05.2024 | 7,76 | 8,25 | 7,70 | 8,24 | 6,87% | 12.333,00 |
| 02.05.2024 | 7,86 | 7,91 | 7,71 | 7,71 | -3,14% | 9.629,00 |
| 01.05.2024 | 7,70 | 7,96 | 7,50 | 7,96 | 1,79% | 2.395,00 |
| 30.04.2024 | 8,10 | 8,10 | 7,82 | 7,82 | -6,68% | 8.627,00 |
| 29.04.2024 | 7,95 | 8,38 | 7,95 | 8,38 | 7,30% | 1.082,00 |
| 26.04.2024 | 7,92 | 8,07 | 7,78 | 7,81 | -4,17% | 11.312,00 |
| 25.04.2024 | 8,23 | 8,23 | 8,14 | 8,15 | -1,81% | 1.022,00 |
| 24.04.2024 | 8,31 | 8,35 | 8,26 | 8,30 | -1,11% | 1.406,00 |
| 23.04.2024 | 8,59 | 8,59 | 8,34 | 8,39 | 0,16% | 9.443,00 |
| 22.04.2024 | 8,50 | 8,50 | 8,35 | 8,38 | -3,79% | 2.547,00 |
| 19.04.2024 | 8,51 | 8,78 | 8,51 | 8,71 | 1,04% | 5.943,00 |
| 18.04.2024 | 8,41 | 8,62 | 8,41 | 8,62 | 4,48% | 4.109,00 |
| 17.04.2024 | 8,16 | 8,26 | 8,16 | 8,25 | -0,46% | 1.977,00 |
| 16.04.2024 | 8,22 | 8,30 | 8,21 | 8,29 | 1,57% | 9.134,00 |
| 15.04.2024 | 8,48 | 8,48 | 8,10 | 8,16 | -1,57% | 6.382,00 |
| 12.04.2024 | 8,63 | 8,63 | 8,15 | 8,29 | -4,60% | 10.177,00 |
| 11.04.2024 | 8,64 | 8,70 | 8,61 | 8,69 | -0,11% | 9.868,00 |
| 10.04.2024 | 8,70 | 8,71 | 8,70 | 8,70 | -1,58% | 258,00 |
| 09.04.2024 | 8,81 | 8,91 | 8,81 | 8,84 | -0,45% | 22.330,00 |
| 08.04.2024 | 8,75 | 8,89 | 8,74 | 8,88 | 1,25% | 2.914,00 |
| 05.04.2024 | 8,55 | 8,78 | 8,55 | 8,77 | 1,39% | 6.453,00 |
| 04.04.2024 | 8,80 | 8,85 | 8,65 | 8,65 | -2,15% | 3.161,00 |
| 03.04.2024 | 8,75 | 8,92 | 8,73 | 8,84 | 1,96% | 2.385,00 |
| 02.04.2024 | 8,57 | 8,67 | 8,57 | 8,67 | -1,81% | 1.621,00 |
| 01.04.2024 | 8,37 | 8,85 | 8,37 | 8,83 | -0,34% | 8.723,00 |
| 28.03.2024 | 8,70 | 8,86 | 8,70 | 8,86 | 2,43% | 6.799,00 |
| 27.03.2024 | 8,70 | 8,75 | 8,65 | 8,65 | -1,00% | 1.551,00 |
| 26.03.2024 | 8,63 | 8,74 | 8,63 | 8,74 | 2,91% | 2.514,00 |
| 25.03.2024 | 8,52 | 8,52 | 8,35 | 8,49 | -2,97% | 645,00 |
| 22.03.2024 | 8,90 | 9,10 | 8,65 | 8,75 | -3,63% | 10.056,00 |
| 21.03.2024 | 9,11 | 9,11 | 8,87 | 9,08 | 3,18% | 11.783,00 |
| 20.03.2024 | 8,99 | 8,99 | 8,46 | 8,80 | 1,50% | 33.396,00 |
| 19.03.2024 | 8,30 | 8,76 | 8,30 | 8,67 | -0,46% | 18.975,00 |
| 18.03.2024 | 8,25 | 8,75 | 8,25 | 8,71 | -0,57% | 18.800,00 |
| 15.03.2024 | 8,57 | 8,93 | 8,32 | 8,76 | 0,81% | 34.250,00 |
| 14.03.2024 | 8,33 | 9,00 | 8,33 | 8,69 | -1,36% | 19.947,00 |
| 13.03.2024 | 8,33 | 8,87 | 8,33 | 8,81 | 1,85% | 20.586,00 |
| 12.03.2024 | 8,55 | 8,85 | 8,41 | 8,65 | 0,70% | 41.405,00 |
| 11.03.2024 | 8,42 | 8,87 | 8,38 | 8,59 | -1,38% | 21.727,00 |
| 08.03.2024 | 8,40 | 9,00 | 8,40 | 8,71 | 3,69% | 63.060,00 |
| 07.03.2024 | 8,25 | 8,58 | 7,90 | 8,40 | 3,77% | 18.054,00 |
| 06.03.2024 | 7,95 | 8,25 | 7,90 | 8,10 | 0,31% | 17.928,00 |
| 05.03.2024 | 7,90 | 8,23 | 7,90 | 8,07 | 1,45% | 17.445,00 |
| 04.03.2024 | 8,17 | 8,21 | 7,90 | 7,96 | -0,69% | 17.286,00 |
| 01.03.2024 | 7,85 | 8,09 | 7,72 | 8,01 | 2,04% | 18.450,00 |
| 29.02.2024 | 8,01 | 8,18 | 7,71 | 7,85 | -2,73% | 26.919,00 |
| 28.02.2024 | 8,05 | 8,50 | 8,00 | 8,07 | -1,34% | 11.766,00 |
| 27.02.2024 | 8,08 | 8,72 | 8,05 | 8,18 | -0,85% | 9.279,00 |
| 26.02.2024 | 8,43 | 8,71 | 8,11 | 8,25 | -1,79% | 18.808,00 |
| 23.02.2024 | 9,74 | 9,74 | 8,26 | 8,40 | -1,75% | 11.897,00 |
| 22.02.2024 | 8,19 | 8,58 | 8,08 | 8,55 | 4,14% | 15.854,00 |
| 21.02.2024 | 9,74 | 9,74 | 8,18 | 8,21 | -1,56% | 17.117,00 |
| 20.02.2024 | 8,64 | 9,74 | 8,30 | 8,34 | -2,68% | 11.892,00 |
| 16.02.2024 | 8,50 | 8,64 | 8,31 | 8,57 | 1,78% | 15.677,00 |
| 15.02.2024 | 8,55 | 8,84 | 8,39 | 8,42 | -3,22% | 13.737,00 |
| 14.02.2024 | 8,72 | 9,03 | 8,65 | 8,70 | -0,68% | 11.757,00 |
| 13.02.2024 | 8,83 | 9,29 | 8,57 | 8,76 | -3,36% | 7.551,00 |
| 12.02.2024 | 9,07 | 9,44 | 8,96 | 9,07 | 0,50% | 19.745,00 |
| 09.02.2024 | 8,66 | 9,13 | 8,66 | 9,02 | 0,39% | 28.428,00 |
| 08.02.2024 | 8,38 | 9,00 | 8,38 | 8,99 | 2,80% | 11.829,00 |
| 07.02.2024 | 8,56 | 8,75 | 8,49 | 8,74 | -1,24% | 9.255,00 |
| 06.02.2024 | 8,77 | 8,99 | 8,63 | 8,85 | 0,57% | 9.022,00 |
| 05.02.2024 | 9,68 | 9,68 | 8,63 | 8,80 | -4,19% | 21.171,00 |
| 02.02.2024 | 8,89 | 9,20 | 8,75 | 9,19 | 4,49% | 25.657,00 |
| 01.02.2024 | 8,54 | 8,83 | 8,53 | 8,79 | 2,63% | 13.577,00 |
| 31.01.2024 | 8,88 | 9,20 | 8,56 | 8,57 | -4,46% | 35.393,00 |
| 30.01.2024 | 9,23 | 9,27 | 8,94 | 8,97 | -2,55% | 11.898,00 |
| 29.01.2024 | 9,50 | 9,59 | 9,17 | 9,20 | -2,54% | 13.504,00 |
| 26.01.2024 | 9,18 | 9,51 | 8,94 | 9,44 | 2,50% | 24.491,00 |
| 25.01.2024 | 9,29 | 9,34 | 9,05 | 9,21 | 0,88% | 16.227,00 |
| 24.01.2024 | 9,00 | 9,15 | 8,89 | 9,13 | 1,56% | 15.543,00 |
| 23.01.2024 | 9,13 | 9,35 | 8,92 | 8,99 | -3,12% | 33.805,00 |
| 22.01.2024 | 9,09 | 9,30 | 8,98 | 9,28 | 1,87% | 33.312,00 |
| 19.01.2024 | 8,95 | 9,20 | 8,95 | 9,11 | -0,11% | 22.976,00 |
| 18.01.2024 | 8,99 | 9,15 | 8,90 | 9,12 | 1,22% | 57.262,00 |
| 17.01.2024 | 8,94 | 9,35 | 8,79 | 9,01 | 2,91% | 56.308,00 |
| 16.01.2024 | 8,75 | 9,06 | 8,58 | 8,76 | 0,98% | 38.823,00 |
| 12.01.2024 | 8,70 | 8,94 | 8,60 | 8,67 | -1,81% | 31.660,00 |
| 11.01.2024 | 8,69 | 8,85 | 8,32 | 8,83 | 5,24% | 32.500,00 |
| 10.01.2024 | 8,34 | 8,47 | 8,28 | 8,39 | 0,60% | 13.409,00 |
| 09.01.2024 | 8,33 | 8,57 | 8,25 | 8,34 | -1,42% | 14.661,00 |
| 08.01.2024 | 8,45 | 8,61 | 8,25 | 8,46 | -0,29% | 9.967,00 |
| 05.01.2024 | 8,31 | 8,72 | 8,25 | 8,49 | 1,98% | 26.372,00 |
| 04.01.2024 | 8,66 | 8,66 | 8,28 | 8,32 | 0,12% | 13.105,00 |
| 03.01.2024 | 8,92 | 8,94 | 8,31 | 8,31 | -8,08% | 40.704,00 |
| 02.01.2024 | 8,64 | 9,04 | 8,25 | 9,04 | 7,17% | 30.442,00 |
| 29.12.2023 | 8,50 | 8,68 | 8,39 | 8,44 | -1,06% | 6.401,00 |
| 28.12.2023 | 8,37 | 8,58 | 7,81 | 8,53 | 0,77% | 23.939,00 |
| 27.12.2023 | 8,50 | 8,79 | 8,35 | 8,46 | -1,86% | 9.343,00 |
| 26.12.2023 | 8,54 | 8,66 | 8,28 | 8,62 | 0,94% | 18.156,00 |
| 22.12.2023 | 8,30 | 8,76 | 8,20 | 8,54 | -2,68% | 29.757,00 |