Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 13,90 | 13,93 | 12,26 | 12,32 | -9,74% | - |
| 02.06.2020 | 12,69 | 13,65 | 12,50 | 13,65 | 43,35% | - |
| 29.05.2020 | 9,52 | 9,52 | 9,52 | 9,52 | -8,35% | - |
| 28.05.2020 | 9,49 | 10,39 | 9,49 | 10,39 | 9,90% | - |
| 27.05.2020 | 9,52 | 9,73 | 9,45 | 9,45 | -0,58% | - |
| 26.05.2020 | 9,34 | 9,51 | 9,34 | 9,51 | 2,16% | - |
| 25.05.2020 | 9,31 | 9,31 | 9,31 | 9,31 | -1,64% | - |
| 22.05.2020 | 9,19 | 9,50 | 9,19 | 9,46 | 2,40% | - |
| 21.05.2020 | 9,04 | 9,29 | 9,01 | 9,24 | -2,19% | - |
| 20.05.2020 | 9,21 | 9,45 | 9,21 | 9,45 | 1,49% | - |
| 19.05.2020 | 8,94 | 9,31 | 8,94 | 9,31 | 2,51% | - |
| 18.05.2020 | 9,13 | 9,40 | 9,08 | 9,08 | -0,92% | - |
| 15.05.2020 | 8,67 | 9,36 | 8,67 | 9,17 | 4,43% | - |
| 14.05.2020 | 8,78 | 8,89 | 8,78 | 8,78 | -0,72% | - |
| 13.05.2020 | 8,83 | 9,04 | 8,70 | 8,84 | -4,52% | - |
| 12.05.2020 | 9,37 | 9,56 | 9,26 | 9,26 | -2,18% | - |
| 11.05.2020 | 8,78 | 9,46 | 8,78 | 9,46 | 10,75% | - |
| 08.05.2020 | 8,52 | 8,66 | 8,52 | 8,55 | 2,03% | - |
| 07.05.2020 | 8,73 | 8,91 | 8,38 | 8,38 | -0,81% | 10,00 |
| 06.05.2020 | 8,44 | 8,44 | 8,44 | 8,44 | -2,01% | - |
| 05.05.2020 | 8,39 | 8,62 | 8,39 | 8,62 | 2,80% | - |
| 04.05.2020 | 8,53 | 8,66 | 8,37 | 8,38 | -5,81% | - |
| 30.04.2020 | 8,90 | 8,90 | 8,90 | 8,90 | -0,77% | - |
| 29.04.2020 | 8,82 | 8,97 | 8,82 | 8,97 | 0,06% | - |
| 28.04.2020 | 9,32 | 9,54 | 8,96 | 8,96 | 0,97% | - |
| 27.04.2020 | 8,80 | 8,96 | 8,80 | 8,88 | -0,21% | - |
| 24.04.2020 | 8,72 | 8,97 | 8,72 | 8,90 | 1,93% | - |
| 23.04.2020 | 8,19 | 8,73 | 8,19 | 8,73 | 4,98% | - |
| 22.04.2020 | 8,13 | 8,35 | 8,13 | 8,31 | 2,87% | 100,00 |
| 21.04.2020 | 7,94 | 8,08 | 7,94 | 8,08 | -0,69% | - |
| 20.04.2020 | 8,01 | 8,47 | 7,87 | 8,14 | 5,25% | - |
| 17.04.2020 | 7,79 | 7,79 | 7,73 | 7,73 | 1,58% | - |
| 16.04.2020 | 7,55 | 7,61 | 7,55 | 7,61 | 4,49% | - |
| 15.04.2020 | 7,21 | 7,28 | 7,21 | 7,28 | -2,41% | - |
| 14.04.2020 | 7,45 | 7,66 | 7,43 | 7,46 | 4,77% | - |
| 09.04.2020 | 6,89 | 7,12 | 6,89 | 7,12 | 9,35% | - |
| 08.04.2020 | 6,52 | 6,52 | 6,52 | 6,52 | -9,22% | - |
| 07.04.2020 | 7,08 | 7,35 | 7,08 | 7,18 | -0,17% | - |
| 06.04.2020 | 7,46 | 7,46 | 7,19 | 7,19 | -0,15% | 23,00 |
| 03.04.2020 | 7,01 | 7,38 | 7,01 | 7,20 | -0,84% | - |
| 02.04.2020 | 7,77 | 7,88 | 7,26 | 7,26 | -4,16% | - |
| 01.04.2020 | 7,19 | 7,58 | 7,19 | 7,58 | 2,48% | - |
| 31.03.2020 | 6,80 | 7,39 | 6,80 | 7,39 | 9,57% | - |
| 30.03.2020 | 6,66 | 6,75 | 6,66 | 6,75 | -0,16% | - |
| 27.03.2020 | 6,24 | 6,76 | 6,24 | 6,76 | 5,15% | - |
| 26.03.2020 | 6,70 | 6,70 | 6,43 | 6,43 | -10,90% | - |
| 25.03.2020 | 7,45 | 7,45 | 7,21 | 7,21 | -12,30% | - |
| 24.03.2020 | 8,30 | 8,54 | 8,23 | 8,23 | 14,95% | 2.000,00 |
| 23.03.2020 | 6,89 | 7,16 | 6,89 | 7,16 | -5,02% | - |
| 20.03.2020 | 7,85 | 7,85 | 7,26 | 7,53 | -6,25% | - |
| 19.03.2020 | 7,26 | 8,04 | 7,26 | 8,04 | 3,69% | - |
| 18.03.2020 | 7,61 | 7,75 | 7,61 | 7,75 | -3,51% | 150,00 |
| 17.03.2020 | 7,67 | 8,03 | 7,50 | 8,03 | 28,29% | - |
| 16.03.2020 | 6,29 | 6,29 | 6,26 | 6,26 | -6,78% | - |
| 13.03.2020 | 6,43 | 6,84 | 6,43 | 6,72 | 26,17% | 100,00 |
| 12.03.2020 | 5,10 | 5,32 | 5,05 | 5,32 | -0,69% | - |
| 11.03.2020 | 4,99 | 5,36 | 4,99 | 5,36 | 7,07% | 60,00 |
| 10.03.2020 | 5,72 | 5,82 | 5,01 | 5,01 | -11,01% | 100,00 |
| 09.03.2020 | 6,08 | 6,54 | 5,36 | 5,62 | -11,70% | 223,00 |
| 06.03.2020 | 6,50 | 6,50 | 5,46 | 6,37 | -32,71% | 65,00 |
| 05.03.2020 | 9,44 | 9,50 | 9,35 | 9,47 | 0,94% | - |
| 04.03.2020 | 9,38 | 9,63 | 9,38 | 9,38 | -0,37% | - |
| 03.03.2020 | 9,23 | 9,62 | 9,23 | 9,41 | 3,05% | - |
| 02.03.2020 | 8,89 | 9,13 | 8,89 | 9,13 | 1,89% | - |
| 28.02.2020 | 8,66 | 8,96 | 8,66 | 8,96 | -1,42% | - |
| 27.02.2020 | 9,29 | 9,29 | 9,09 | 9,09 | -5,25% | - |
| 26.02.2020 | 9,46 | 9,65 | 9,40 | 9,60 | 0,00% | - |
| 25.02.2020 | 9,88 | 9,88 | 9,60 | 9,60 | -2,62% | - |
| 24.02.2020 | 9,75 | 9,86 | 9,67 | 9,86 | -0,10% | 300,00 |
| 21.02.2020 | 9,74 | 9,99 | 9,74 | 9,87 | -0,89% | - |
| 20.02.2020 | 9,76 | 9,95 | 9,50 | 9,95 | 1,31% | - |
| 19.02.2020 | 9,52 | 9,83 | 9,52 | 9,83 | 2,37% | - |
| 18.02.2020 | 9,33 | 9,70 | 9,33 | 9,60 | 2,89% | - |
| 17.02.2020 | 9,33 | 9,33 | 9,33 | 9,33 | -0,61% | - |
| 14.02.2020 | 9,30 | 9,40 | 9,30 | 9,39 | 0,86% | - |
| 13.02.2020 | 9,26 | 9,31 | 9,26 | 9,31 | -0,25% | - |
| 12.02.2020 | 9,13 | 9,33 | 9,13 | 9,33 | 0,73% | - |
| 11.02.2020 | 8,92 | 9,33 | 8,92 | 9,26 | 4,17% | - |
| 10.02.2020 | 8,92 | 8,94 | 8,82 | 8,89 | -4,11% | - |
| 07.02.2020 | 9,27 | 9,27 | 9,27 | 9,27 | 1,91% | - |
| 06.02.2020 | 9,10 | 9,10 | 9,10 | 9,10 | -0,86% | - |
| 05.02.2020 | 8,58 | 9,18 | 8,58 | 9,18 | 6,39% | - |
| 04.02.2020 | 8,45 | 8,62 | 8,45 | 8,62 | 0,38% | - |
| 03.02.2020 | 8,47 | 8,59 | 8,47 | 8,59 | 0,34% | - |
| 31.01.2020 | 8,53 | 8,60 | 8,53 | 8,56 | -2,38% | - |
| 30.01.2020 | 8,57 | 8,77 | 8,57 | 8,77 | 4,00% | - |
| 29.01.2020 | 8,35 | 8,47 | 8,35 | 8,43 | -0,48% | - |
| 28.01.2020 | 8,37 | 8,53 | 8,37 | 8,48 | 1,10% | - |
| 27.01.2020 | 8,16 | 8,38 | 8,16 | 8,38 | 1,58% | - |
| 24.01.2020 | 8,26 | 8,32 | 8,16 | 8,25 | -0,75% | - |
| 23.01.2020 | 8,08 | 8,32 | 8,08 | 8,32 | 1,07% | - |
| 22.01.2020 | 8,35 | 8,42 | 8,23 | 8,23 | -1,47% | - |
| 21.01.2020 | 8,43 | 8,43 | 8,35 | 8,35 | -0,95% | - |
| 20.01.2020 | 8,42 | 8,43 | 8,42 | 8,43 | -1,33% | - |
| 17.01.2020 | 8,47 | 8,64 | 8,47 | 8,54 | -0,82% | - |
| 16.01.2020 | 8,45 | 8,62 | 8,45 | 8,62 | 0,60% | - |
| 15.01.2020 | 8,33 | 8,56 | 8,33 | 8,56 | 2,35% | - |
| 14.01.2020 | 8,23 | 8,38 | 8,23 | 8,37 | 2,60% | - |
| 13.01.2020 | 8,16 | 8,16 | 8,16 | 8,16 | -3,15% | - |
| 10.01.2020 | 8,35 | 8,42 | 8,35 | 8,42 | -0,17% | - |