Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 11,32 | 11,84 | 0,00 | 11,82 | 9,50% | - |
| 28.05.2020 | 11,44 | 11,71 | 10,74 | 10,80 | 2,42% | - |
| 27.05.2020 | 10,36 | 10,62 | 10,22 | 10,54 | -0,14% | - |
| 26.05.2020 | 10,48 | 10,62 | 10,41 | 10,56 | 2,03% | - |
| 22.05.2020 | 10,34 | 10,44 | 10,16 | 10,35 | -0,05% | - |
| 21.05.2020 | 10,13 | 10,35 | 10,13 | 10,35 | 2,07% | - |
| 20.05.2020 | 10,37 | 10,48 | 10,05 | 10,14 | -0,73% | - |
| 19.05.2020 | 10,06 | 10,43 | 10,03 | 10,22 | 2,92% | - |
| 18.05.2020 | 10,14 | 10,14 | 9,78 | 9,93 | -0,80% | - |
| 15.05.2020 | 9,84 | 10,19 | 9,84 | 10,01 | 4,76% | - |
| 14.05.2020 | 9,64 | 9,73 | 9,48 | 9,55 | -2,05% | - |
| 13.05.2020 | 9,75 | 9,94 | 9,43 | 9,75 | -0,36% | - |
| 12.05.2020 | 10,17 | 10,29 | 9,75 | 9,79 | -6,14% | - |
| 11.05.2020 | 9,85 | 10,45 | 0,00 | 10,43 | 7,75% | - |
| 08.05.2020 | 9,34 | 9,68 | 9,22 | 9,68 | 4,31% | - |
| 07.05.2020 | 9,12 | 9,46 | 8,93 | 9,28 | -2,52% | - |
| 06.05.2020 | 9,35 | 9,71 | 9,34 | 9,52 | -1,19% | - |
| 05.05.2020 | 9,72 | 9,79 | 9,62 | 9,63 | -1,88% | - |
| 29.04.2020 | 9,71 | 10,08 | 9,63 | 9,82 | 1,34% | - |
| 28.04.2020 | 9,88 | 10,13 | 9,64 | 9,69 | -1,32% | - |
| 27.04.2020 | 9,56 | 9,91 | 9,50 | 9,82 | 2,08% | - |
| 24.04.2020 | 9,76 | 9,85 | 9,42 | 9,62 | -0,52% | - |
| 23.04.2020 | 9,16 | 9,73 | 9,09 | 9,67 | 7,45% | - |
| 22.04.2020 | 9,09 | 9,15 | 8,92 | 9,00 | 0,28% | - |
| 21.04.2020 | 8,66 | 9,01 | 8,62 | 8,97 | 1,53% | - |
| 20.04.2020 | 8,57 | 9,22 | 8,57 | 8,84 | 0,57% | - |
| 17.04.2020 | 8,52 | 8,88 | 8,14 | 8,79 | 4,90% | - |
| 16.04.2020 | 8,31 | 8,39 | 8,11 | 8,38 | 0,48% | - |
| 15.04.2020 | 7,97 | 8,54 | 7,84 | 8,34 | 1,71% | - |
| 14.04.2020 | 8,38 | 8,57 | 8,14 | 8,20 | -1,80% | - |
| 13.04.2020 | 8,08 | 8,38 | 7,84 | 8,35 | 4,44% | - |
| 09.04.2020 | 7,51 | 8,03 | 0,00 | 7,99 | 5,20% | - |
| 08.04.2020 | 7,18 | 7,67 | 7,06 | 7,60 | 6,30% | - |
| 07.04.2020 | 8,03 | 8,03 | 7,07 | 7,15 | -8,69% | - |
| 06.04.2020 | 7,98 | 8,22 | 7,65 | 7,83 | -0,63% | - |
| 03.04.2020 | 8,04 | 8,07 | 7,62 | 7,88 | 0,57% | - |
| 02.04.2020 | 8,76 | 8,81 | 0,00 | 7,83 | -8,47% | - |
| 01.04.2020 | 8,16 | 8,87 | 7,92 | 8,56 | 3,32% | - |
| 31.03.2020 | 7,58 | 8,41 | 7,58 | 8,28 | 8,02% | - |
| 30.03.2020 | 7,50 | 7,69 | 7,15 | 7,67 | 3,58% | - |
| 27.03.2020 | 7,03 | 7,68 | 6,88 | 7,40 | -13,25% | - |
| 18.03.2020 | 8,50 | 8,85 | 0,00 | 8,53 | -2,85% | - |
| 17.03.2020 | 8,64 | 9,04 | 0,00 | 8,78 | 8,06% | - |
| 16.03.2020 | 7,51 | 9,22 | 0,00 | 8,13 | 3,70% | - |
| 13.03.2020 | 7,58 | 8,01 | 0,00 | 7,84 | 9,20% | - |
| 12.03.2020 | 5,93 | 7,55 | 0,00 | 7,18 | 17,53% | - |
| 11.03.2020 | 5,93 | 6,23 | 5,80 | 6,11 | 4,36% | - |
| 10.03.2020 | 6,73 | 6,73 | 5,85 | 5,85 | -7,00% | - |
| 09.03.2020 | 0,00 | 6,50 | 0,00 | 6,29 | -13,06% | - |
| 06.03.2020 | 7,56 | 8,30 | 6,02 | 7,24 | -30,93% | - |
| 05.03.2020 | 10,68 | 10,76 | 10,27 | 10,48 | -3,32% | - |
| 04.03.2020 | 10,43 | 10,88 | 10,41 | 10,84 | 2,85% | - |
| 03.03.2020 | 10,63 | 10,93 | 10,31 | 10,54 | -0,19% | - |
| 02.03.2020 | 10,10 | 10,56 | 9,93 | 10,56 | 6,78% | - |
| 28.02.2020 | 9,74 | 10,03 | 9,47 | 9,89 | -3,98% | - |
| 27.02.2020 | 10,09 | 10,37 | 9,63 | 10,30 | -0,39% | - |
| 26.02.2020 | 10,56 | 10,58 | 10,20 | 10,34 | -0,48% | - |
| 25.02.2020 | 10,54 | 10,61 | 10,34 | 10,39 | -3,17% | - |
| 24.02.2020 | 10,65 | 10,78 | 10,41 | 10,73 | -1,61% | - |
| 21.02.2020 | 10,77 | 10,94 | 10,57 | 10,90 | 0,93% | - |
| 20.02.2020 | 10,63 | 10,90 | 10,12 | 10,80 | 1,36% | - |
| 19.02.2020 | 10,70 | 10,78 | 10,38 | 10,66 | 1,82% | - |
| 18.02.2020 | 10,23 | 10,70 | 10,23 | 10,47 | 2,40% | - |
| 14.02.2020 | 10,23 | 10,41 | 10,02 | 10,22 | -0,24% | - |
| 13.02.2020 | 10,26 | 10,34 | 10,15 | 10,25 | -0,82% | - |
| 12.02.2020 | 9,92 | 10,37 | 9,92 | 10,33 | 1,97% | - |
| 11.02.2020 | 9,65 | 10,29 | 9,65 | 10,13 | 2,37% | - |
| 10.02.2020 | 9,81 | 9,97 | 9,60 | 9,90 | 0,41% | - |
| 07.02.2020 | 10,36 | 10,36 | 9,84 | 9,86 | -4,37% | - |
| 06.02.2020 | 10,40 | 10,40 | 10,09 | 10,31 | 7,51% | - |
| 04.02.2020 | 9,69 | 9,79 | 9,24 | 9,59 | 2,46% | - |
| 03.02.2020 | 9,52 | 9,60 | 9,26 | 9,36 | -1,99% | - |
| 31.01.2020 | 9,60 | 9,80 | 9,48 | 9,55 | -0,42% | - |
| 30.01.2020 | 9,56 | 9,78 | 9,40 | 9,59 | -1,03% | - |
| 29.01.2020 | 9,39 | 9,72 | 9,21 | 9,69 | 3,53% | - |
| 28.01.2020 | 9,57 | 9,57 | 9,32 | 9,36 | -0,11% | - |
| 27.01.2020 | 9,11 | 9,44 | 9,02 | 9,37 | 1,96% | - |
| 24.01.2020 | 9,37 | 9,37 | 9,04 | 9,19 | -0,33% | - |
| 23.01.2020 | 9,15 | 9,28 | 8,96 | 9,22 | 0,55% | - |
| 22.01.2020 | 9,35 | 9,37 | 9,09 | 9,17 | -2,24% | - |
| 21.01.2020 | 9,23 | 9,41 | 9,22 | 9,38 | -0,58% | - |
| 17.01.2020 | 9,88 | 9,88 | 9,38 | 9,43 | -1,92% | - |
| 16.01.2020 | 9,46 | 9,65 | 9,43 | 9,62 | 0,42% | - |
| 15.01.2020 | 9,29 | 9,65 | 9,29 | 9,58 | 1,16% | - |
| 14.01.2020 | 9,10 | 9,53 | 9,10 | 9,47 | 1,28% | - |
| 13.01.2020 | 9,08 | 9,35 | 9,08 | 9,35 | 1,41% | - |
| 10.01.2020 | 9,25 | 9,46 | 9,22 | 9,22 | -2,33% | - |
| 09.01.2020 | 9,47 | 9,58 | 9,28 | 9,44 | -0,84% | - |
| 08.01.2020 | 9,67 | 9,67 | 9,38 | 9,52 | 0,32% | - |
| 07.01.2020 | 9,63 | 9,66 | 9,40 | 9,49 | -1,04% | - |
| 06.01.2020 | 9,32 | 9,61 | 9,26 | 9,59 | 2,73% | - |
| 03.01.2020 | 9,19 | 9,34 | 9,03 | 9,33 | 1,80% | - |
| 02.01.2020 | 9,19 | 9,39 | 9,11 | 9,17 | 0,11% | - |
| 18.12.2019 | 9,29 | 9,29 | 9,02 | 9,16 | -0,33% | - |
| 17.12.2019 | 9,28 | 9,44 | 8,99 | 9,19 | 0,44% | - |
| 11.12.2019 | 9,08 | 9,20 | 8,88 | 9,15 | 1,33% | - |
| 10.12.2019 | 8,85 | 9,11 | 8,83 | 9,03 | 1,35% | - |
| 09.12.2019 | 9,15 | 9,21 | 8,88 | 8,91 | -5,11% | - |
| 06.12.2019 | 9,93 | 10,06 | 9,25 | 9,39 | -0,42% | - |
| 05.12.2019 | 9,37 | 9,60 | 9,16 | 9,43 | 4,43% | - |