Börse:
23,200€
0,87%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
23,200€
Ask:
23,200€
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 23,30 | 23,90 | 22,90 | 23,30 | 0,00% | - |
| 02.12.2021 | 23,00 | 23,40 | 22,70 | 23,30 | 1,75% | - |
| 01.12.2021 | 23,10 | 24,30 | 22,90 | 22,90 | 0,00% | - |
| 30.11.2021 | 23,70 | 23,70 | 22,70 | 22,90 | -4,18% | - |
| 29.11.2021 | 23,80 | 24,70 | 23,30 | 23,90 | 0,84% | - |
| 26.11.2021 | 25,10 | 25,10 | 23,10 | 23,70 | -6,32% | 20,00 |
| 25.11.2021 | 25,20 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 24.11.2021 | 25,70 | 25,90 | 24,10 | 25,10 | -1,57% | - |
| 23.11.2021 | 24,20 | 25,90 | 23,70 | 25,50 | 4,08% | 500,00 |
| 22.11.2021 | 24,10 | 25,00 | 23,90 | 24,50 | 2,51% | - |
| 19.11.2021 | 25,20 | 25,40 | 23,90 | 23,90 | -3,24% | - |
| 18.11.2021 | 23,60 | 25,30 | 23,60 | 24,70 | 4,66% | - |
| 17.11.2021 | 24,40 | 24,70 | 23,50 | 23,60 | -3,67% | - |
| 16.11.2021 | 23,80 | 24,50 | 23,80 | 24,50 | 2,51% | - |
| 15.11.2021 | 23,40 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 12.11.2021 | 23,10 | 23,50 | 22,90 | 23,50 | 1,73% | 62,00 |
| 11.11.2021 | 22,60 | 23,20 | 22,60 | 23,10 | 1,76% | - |
| 10.11.2021 | 23,00 | 23,40 | 22,70 | 22,70 | -1,73% | - |
| 09.11.2021 | 22,50 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 08.11.2021 | 23,00 | 23,30 | 22,50 | 22,70 | -0,44% | - |
| 05.11.2021 | 22,90 | 24,50 | 22,70 | 22,80 | 0,44% | - |
| 04.11.2021 | 23,00 | 23,20 | 22,50 | 22,70 | -1,73% | - |
| 03.11.2021 | 21,40 | 23,30 | 21,30 | 23,10 | 6,45% | - |
| 02.11.2021 | 21,90 | 22,50 | 21,30 | 21,70 | 0,00% | - |
| 01.11.2021 | 20,50 | 21,90 | 20,50 | 21,70 | 5,85% | - |
| 29.10.2021 | 20,60 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 28.10.2021 | 20,60 | 21,10 | 20,60 | 20,70 | 0,00% | - |
| 27.10.2021 | 21,30 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 26.10.2021 | 21,10 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 25.10.2021 | 20,90 | 21,30 | 20,70 | 21,20 | 1,44% | - |
| 22.10.2021 | 21,30 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 21.10.2021 | 21,40 | 21,90 | 21,10 | 21,30 | -0,93% | - |
| 20.10.2021 | 21,70 | 22,10 | 21,50 | 21,50 | -0,92% | - |
| 19.10.2021 | 21,80 | 22,20 | 21,30 | 21,70 | -0,91% | - |
| 18.10.2021 | 21,10 | 21,90 | 20,70 | 21,90 | 3,79% | - |
| 15.10.2021 | 21,00 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 14.10.2021 | 20,80 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 13.10.2021 | 21,00 | 21,50 | 20,70 | 20,90 | -0,95% | 500,00 |
| 12.10.2021 | 20,60 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 11.10.2021 | 21,40 | 21,70 | 20,70 | 20,70 | -3,72% | - |
| 08.10.2021 | 22,00 | 22,20 | 21,50 | 21,50 | -0,92% | 250,00 |
| 07.10.2021 | 20,80 | 21,90 | 20,80 | 21,70 | 3,83% | - |
| 06.10.2021 | 21,30 | 21,30 | 20,20 | 20,90 | -1,88% | 2.915,00 |
| 05.10.2021 | 22,30 | 22,50 | 20,30 | 21,30 | -3,62% | - |
| 04.10.2021 | 22,50 | 22,90 | 22,10 | 22,10 | -1,78% | - |
| 01.10.2021 | 22,10 | 22,80 | 21,90 | 22,50 | 0,90% | - |
| 30.09.2021 | 23,80 | 24,10 | 22,30 | 22,30 | -5,91% | - |
| 29.09.2021 | 23,80 | 24,50 | 23,50 | 23,70 | 0,00% | - |
| 28.09.2021 | 23,80 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 27.09.2021 | 24,00 | 24,50 | 23,70 | 23,70 | -0,84% | - |
| 24.09.2021 | 23,40 | 23,90 | 23,10 | 23,90 | 1,70% | - |
| 23.09.2021 | 22,80 | 24,10 | 22,80 | 23,50 | 2,62% | - |
| 22.09.2021 | 22,70 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 21.09.2021 | 22,30 | 22,90 | 22,30 | 22,50 | 0,90% | - |
| 20.09.2021 | 22,60 | 22,70 | 21,90 | 22,30 | -1,76% | - |
| 17.09.2021 | 22,60 | 23,30 | 22,50 | 22,70 | 0,00% | - |
| 16.09.2021 | 22,20 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 15.09.2021 | 22,00 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 14.09.2021 | 22,80 | 22,90 | 22,10 | 22,10 | -3,49% | - |
| 13.09.2021 | 22,80 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 10.09.2021 | 22,00 | 23,10 | 22,00 | 22,90 | 0,44% | - |
| 09.09.2021 | 22,20 | 23,10 | 22,10 | 22,80 | 2,70% | - |
| 08.09.2021 | 22,50 | 22,50 | 21,80 | 22,20 | -0,89% | - |
| 07.09.2021 | 22,70 | 23,10 | 22,30 | 22,40 | -0,88% | - |
| 06.09.2021 | 22,60 | 22,70 | 22,60 | 22,60 | -11,72% | - |
| 02.09.2021 | 25,40 | 26,20 | 22,00 | 25,60 | 0,79% | 80,00 |
| 01.09.2021 | 26,10 | 26,50 | 25,30 | 25,40 | -2,31% | - |
| 31.08.2021 | 26,90 | 26,90 | 25,70 | 26,00 | -2,99% | - |
| 30.08.2021 | 27,40 | 27,90 | 26,70 | 26,80 | -0,74% | - |
| 26.08.2021 | 27,10 | 27,10 | 25,10 | 27,00 | -5,59% | - |
| 25.08.2021 | 28,70 | 28,90 | 26,70 | 28,60 | 2,88% | - |
| 24.08.2021 | 27,80 | 29,10 | 27,80 | 27,80 | 0,72% | - |
| 23.08.2021 | 27,70 | 28,30 | 27,50 | 27,60 | 4,55% | 30,00 |
| 19.08.2021 | 26,50 | 27,50 | 26,10 | 26,40 | 0,76% | - |
| 18.08.2021 | 26,20 | 27,10 | 26,10 | 26,20 | -3,68% | 20,00 |
| 17.08.2021 | 27,20 | 27,30 | 26,10 | 27,20 | 0,00% | - |
| 16.08.2021 | 28,00 | 28,30 | 26,90 | 27,20 | -9,33% | - |
| 12.08.2021 | 30,10 | 30,30 | 28,70 | 30,00 | 0,00% | - |
| 11.08.2021 | 30,10 | 30,30 | 29,70 | 30,00 | 4,90% | - |
| 10.08.2021 | 28,60 | 30,30 | 28,50 | 28,60 | -2,72% | - |
| 09.08.2021 | 29,20 | 29,40 | 28,30 | 29,40 | 6,52% | 20,00 |
| 05.08.2021 | 27,70 | 28,70 | 27,60 | 27,60 | 0,00% | - |
| 04.08.2021 | 28,60 | 29,30 | 27,50 | 27,60 | -4,17% | - |
| 03.08.2021 | 29,50 | 29,70 | 28,10 | 28,80 | -1,37% | 108,00 |
| 02.08.2021 | 29,10 | 29,70 | 28,70 | 29,20 | 0,69% | 60,00 |
| 29.07.2021 | 29,00 | 29,50 | 28,90 | 29,00 | -1,36% | - |
| 28.07.2021 | 29,50 | 30,00 | 28,90 | 29,40 | -0,68% | - |
| 27.07.2021 | 29,90 | 29,90 | 28,50 | 29,60 | 0,00% | - |
| 26.07.2021 | 29,10 | 30,10 | 29,00 | 29,60 | 1,02% | 200,00 |
| 22.07.2021 | 30,20 | 30,30 | 28,90 | 29,30 | -2,33% | - |
| 21.07.2021 | 29,50 | 30,70 | 29,30 | 30,00 | 2,39% | 8,00 |
| 20.07.2021 | 28,70 | 29,50 | 28,10 | 29,30 | 3,53% | - |
| 19.07.2021 | 28,60 | 29,10 | 27,10 | 28,30 | -0,70% | - |
| 16.07.2021 | 29,10 | 29,70 | 28,30 | 28,50 | -2,06% | - |
| 15.07.2021 | 30,80 | 31,30 | 28,50 | 29,10 | -5,21% | - |
| 14.07.2021 | 31,00 | 31,70 | 30,70 | 30,70 | -0,65% | - |
| 13.07.2021 | 31,40 | 31,70 | 30,30 | 30,90 | -1,90% | - |
| 12.07.2021 | 30,80 | 31,50 | 30,30 | 31,50 | 2,61% | - |
| 09.07.2021 | 29,80 | 30,70 | 29,60 | 30,70 | 4,07% | 20,00 |
| 08.07.2021 | 29,90 | 30,10 | 28,10 | 29,50 | -1,34% | - |