Börse:
18,900€
0,53%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
18,800€
Ask:
19,000€
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 15.01.2021 | 18,90 | 18,90 | 18,80 | 18,80 | -2,08% | - |
| 14.01.2021 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | - |
| 13.01.2021 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 12.01.2021 | 18,80 | 19,10 | 18,80 | 19,10 | 4,95% | - |
| 11.01.2021 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 27,00 |
| 08.01.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 07.01.2021 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 06.01.2021 | 16,70 | 17,50 | 16,70 | 17,50 | 5,42% | - |
| 05.01.2021 | 16,10 | 16,60 | 16,10 | 16,60 | 1,84% | - |
| 04.01.2021 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 30.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 28.12.2020 | 16,20 | 16,60 | 16,20 | 16,60 | 5,06% | - |
| 23.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 22.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 21.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 18.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 17.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 16.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 15.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 14.12.2020 | 16,00 | 16,00 | 15,80 | 15,80 | -2,47% | - |
| 11.12.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 10.12.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 09.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 08.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 07.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 04.12.2020 | 15,60 | 15,60 | 15,20 | 15,20 | -1,30% | - |
| 03.12.2020 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | - |
| 02.12.2020 | 14,80 | 15,00 | 14,60 | 15,00 | -0,66% | 500,00 |
| 01.12.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 30.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 27.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 26.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 25.11.2020 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 24.11.2020 | 15,40 | 15,50 | 14,90 | 15,00 | -1,96% | 36,00 |
| 23.11.2020 | 14,90 | 15,30 | 14,90 | 15,30 | 10,07% | - |
| 20.11.2020 | 14,20 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 19.11.2020 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
| 18.11.2020 | 13,80 | 14,40 | 13,80 | 14,40 | 3,60% | - |
| 17.11.2020 | 13,50 | 13,90 | 13,20 | 13,90 | 5,30% | - |
| 16.11.2020 | 12,80 | 13,20 | 12,80 | 13,20 | 3,94% | - |
| 13.11.2020 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 12.11.2020 | 12,90 | 12,90 | 12,70 | 12,90 | -1,53% | - |
| 11.11.2020 | 13,50 | 13,70 | 13,10 | 13,10 | -3,68% | 36,00 |
| 10.11.2020 | 13,80 | 13,80 | 13,60 | 13,60 | 9,68% | - |
| 09.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 06.11.2020 | 12,30 | 12,30 | 12,10 | 12,10 | -2,42% | - |
| 05.11.2020 | 12,20 | 12,50 | 12,20 | 12,40 | 0,00% | - |
| 04.11.2020 | 12,70 | 12,70 | 12,30 | 12,40 | 0,00% | - |
| 03.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 02.11.2020 | 11,70 | 12,30 | 11,70 | 12,10 | 3,42% | - |
| 30.10.2020 | 11,20 | 11,70 | 11,20 | 11,70 | 0,86% | - |
| 29.10.2020 | 11,60 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 28.10.2020 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 27.10.2020 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 26.10.2020 | 12,20 | 12,20 | 11,70 | 11,80 | -2,48% | - |
| 23.10.2020 | 12,20 | 12,20 | 11,90 | 12,10 | -0,82% | - |
| 22.10.2020 | 11,60 | 12,20 | 11,60 | 12,20 | 5,17% | - |
| 21.10.2020 | 11,90 | 11,90 | 11,40 | 11,60 | -1,69% | - |
| 20.10.2020 | 12,10 | 12,20 | 11,80 | 11,80 | -3,28% | - |
| 19.10.2020 | 12,80 | 12,80 | 12,20 | 12,20 | -6,87% | 300,00 |
| 16.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 15.10.2020 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.10.2020 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 13.10.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.10.2020 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 09.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.10.2020 | 13,40 | 13,40 | 13,00 | 13,10 | 3,15% | - |
| 07.10.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 06.10.2020 | 12,90 | 13,00 | 12,90 | 13,00 | -0,76% | - |
| 05.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 02.10.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 01.10.2020 | 12,70 | 12,70 | 12,60 | 12,60 | 6,78% | - |
| 30.09.2020 | 11,80 | 11,80 | 11,80 | 11,80 | -7,09% | - |
| 29.09.2020 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 28.09.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 25.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.09.2020 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 23.09.2020 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 22.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 21.09.2020 | 12,20 | 12,20 | 11,90 | 11,90 | -3,25% | - |
| 18.09.2020 | 12,50 | 12,50 | 12,30 | 12,30 | -3,91% | - |
| 17.09.2020 | 12,90 | 12,90 | 12,80 | 12,80 | 4,92% | - |
| 16.09.2020 | 12,25 | 13,15 | 12,20 | 12,20 | -2,40% | - |
| 15.09.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 6,84% | - |
| 14.09.2020 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 11.09.2020 | 11,20 | 11,60 | 11,20 | 11,60 | 2,65% | - |
| 10.09.2020 | 11,30 | 11,30 | 11,20 | 11,30 | -0,88% | - |
| 09.09.2020 | 11,20 | 11,70 | 10,80 | 11,40 | 1,33% | - |
| 08.09.2020 | 11,05 | 11,35 | 10,65 | 11,25 | 4,17% | - |
| 07.09.2020 | 10,85 | 10,95 | 10,80 | 10,80 | 1,89% | - |
| 04.09.2020 | 10,70 | 10,90 | 10,45 | 10,60 | -0,93% | - |
| 03.09.2020 | 11,05 | 11,15 | 10,55 | 10,70 | 0,00% | - |
| 02.09.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 01.09.2020 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 31.08.2020 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 28.08.2020 | 9,60 | 10,10 | 9,60 | 10,10 | -0,49% | - |
| 27.08.2020 | 9,65 | 10,35 | 9,60 | 10,15 | 7,41% | - |
| 26.08.2020 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |