Börse:
29,400€
0,34%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
29,400€
Ask:
29,400€
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2021 | 31,40 | 31,60 | 29,70 | 29,90 | -4,47% | 10,00 |
| 06.07.2021 | 31,60 | 31,90 | 30,30 | 31,30 | -0,95% | 20,00 |
| 05.07.2021 | 31,60 | 31,70 | 31,50 | 31,60 | 0,32% | 100,00 |
| 02.07.2021 | 32,00 | 32,40 | 31,50 | 31,50 | -0,63% | - |
| 01.07.2021 | 31,80 | 32,10 | 31,30 | 31,70 | 0,00% | - |
| 30.06.2021 | 31,20 | 31,70 | 30,90 | 31,70 | 1,28% | - |
| 29.06.2021 | 30,80 | 31,50 | 30,50 | 31,30 | 1,29% | - |
| 28.06.2021 | 31,60 | 32,20 | 30,30 | 30,90 | -1,90% | - |
| 25.06.2021 | 32,00 | 32,70 | 31,50 | 31,50 | -0,63% | 270,00 |
| 24.06.2021 | 31,20 | 31,90 | 30,90 | 31,70 | 2,59% | - |
| 23.06.2021 | 30,30 | 31,20 | 29,90 | 30,90 | 2,66% | - |
| 22.06.2021 | 29,10 | 30,70 | 28,50 | 30,10 | 4,15% | - |
| 21.06.2021 | 27,60 | 29,10 | 27,60 | 28,90 | 3,58% | - |
| 18.06.2021 | 28,70 | 28,90 | 27,70 | 27,90 | -2,79% | - |
| 17.06.2021 | 28,80 | 29,30 | 28,10 | 28,70 | -0,69% | - |
| 16.06.2021 | 28,10 | 28,90 | 27,60 | 28,90 | 2,12% | - |
| 15.06.2021 | 28,60 | 28,80 | 27,70 | 28,30 | -1,39% | - |
| 14.06.2021 | 28,30 | 29,10 | 28,10 | 28,70 | 1,41% | - |
| 11.06.2021 | 27,50 | 28,30 | 27,50 | 28,30 | 3,66% | - |
| 10.06.2021 | 27,60 | 27,90 | 26,90 | 27,30 | -1,44% | - |
| 09.06.2021 | 28,30 | 28,30 | 27,50 | 27,70 | -1,42% | - |
| 08.06.2021 | 27,30 | 28,30 | 27,10 | 28,10 | 2,55% | 150,00 |
| 07.06.2021 | 27,60 | 28,00 | 26,70 | 27,40 | -0,72% | - |
| 04.06.2021 | 27,70 | 27,90 | 26,30 | 27,60 | 0,73% | - |
| 03.06.2021 | 27,50 | 28,30 | 26,90 | 27,40 | -2,14% | - |
| 02.06.2021 | 28,30 | 28,30 | 27,10 | 28,00 | -2,78% | - |
| 01.06.2021 | 28,80 | 29,40 | 27,90 | 28,80 | -0,69% | - |
| 31.05.2021 | 29,10 | 29,10 | 28,90 | 29,00 | -2,03% | - |
| 28.05.2021 | 29,60 | 29,90 | 28,30 | 29,60 | 3,50% | - |
| 27.05.2021 | 28,70 | 29,70 | 27,50 | 28,60 | 5,15% | - |
| 26.05.2021 | 27,20 | 29,10 | 27,20 | 27,20 | 2,26% | - |
| 25.05.2021 | 26,70 | 27,50 | 26,60 | 26,60 | -1,48% | - |
| 21.05.2021 | 27,00 | 27,70 | 26,70 | 27,00 | -4,93% | - |
| 20.05.2021 | 28,40 | 28,80 | 26,60 | 28,40 | -2,07% | 150,00 |
| 19.05.2021 | 29,10 | 29,40 | 27,50 | 29,00 | -5,23% | - |
| 18.05.2021 | 30,60 | 31,10 | 28,70 | 30,60 | 2,00% | - |
| 17.05.2021 | 30,00 | 30,70 | 29,50 | 30,00 | 0,67% | - |
| 14.05.2021 | 28,70 | 30,30 | 28,50 | 29,80 | 5,67% | - |
| 13.05.2021 | 28,00 | 28,80 | 27,80 | 28,20 | -3,42% | 94,00 |
| 12.05.2021 | 29,30 | 29,90 | 27,90 | 29,20 | -2,67% | - |
| 11.05.2021 | 30,00 | 30,40 | 28,50 | 30,00 | -1,32% | - |
| 10.05.2021 | 30,40 | 31,30 | 30,10 | 30,40 | 2,01% | - |
| 07.05.2021 | 30,10 | 30,30 | 29,50 | 29,80 | 0,00% | - |
| 06.05.2021 | 29,90 | 30,10 | 29,50 | 29,80 | -0,67% | - |
| 05.05.2021 | 30,10 | 30,30 | 29,50 | 30,00 | -1,32% | - |
| 04.05.2021 | 30,30 | 30,40 | 29,30 | 30,40 | 5,56% | 50,00 |
| 03.05.2021 | 28,90 | 30,30 | 28,70 | 28,80 | -0,69% | - |
| 30.04.2021 | 29,00 | 29,30 | 28,50 | 29,00 | -1,36% | - |
| 29.04.2021 | 29,50 | 29,90 | 28,90 | 29,40 | -1,34% | - |
| 28.04.2021 | 29,90 | 30,10 | 29,30 | 29,80 | -3,25% | - |
| 27.04.2021 | 29,50 | 30,80 | 29,50 | 30,80 | -1,91% | 50,00 |
| 26.04.2021 | 31,60 | 31,60 | 31,40 | 31,40 | 0,32% | 320,00 |
| 23.04.2021 | 30,60 | 31,70 | 30,30 | 31,30 | 1,95% | - |
| 22.04.2021 | 30,00 | 31,10 | 30,00 | 30,70 | 1,99% | - |
| 21.04.2021 | 28,90 | 30,30 | 28,70 | 30,10 | 4,51% | - |
| 20.04.2021 | 29,40 | 29,40 | 28,80 | 28,80 | -1,71% | 150,00 |
| 19.04.2021 | 28,70 | 29,70 | 28,10 | 29,30 | 1,74% | - |
| 16.04.2021 | 28,60 | 28,80 | 28,60 | 28,80 | 0,35% | 100,00 |
| 15.04.2021 | 29,10 | 29,30 | 27,90 | 28,70 | 4,36% | - |
| 14.04.2021 | 27,10 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 13.04.2021 | 27,90 | 28,30 | 26,70 | 27,30 | -1,80% | - |
| 12.04.2021 | 27,20 | 27,80 | 27,20 | 27,80 | 1,83% | 1.000,00 |
| 09.04.2021 | 26,50 | 27,40 | 26,30 | 27,30 | 3,02% | - |
| 08.04.2021 | 26,30 | 26,50 | 25,50 | 26,50 | 0,76% | - |
| 07.04.2021 | 25,40 | 26,50 | 25,30 | 26,30 | 3,54% | - |
| 06.04.2021 | 25,30 | 26,10 | 25,10 | 25,40 | 2,83% | - |
| 01.04.2021 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 31.03.2021 | 24,90 | 25,30 | 24,50 | 24,90 | 0,00% | - |
| 30.03.2021 | 23,40 | 25,00 | 23,40 | 24,90 | 5,96% | - |
| 29.03.2021 | 24,60 | 24,80 | 23,50 | 23,50 | -6,00% | - |
| 26.03.2021 | 23,80 | 25,10 | 23,80 | 25,00 | 5,04% | - |
| 25.03.2021 | 22,50 | 24,10 | 21,90 | 23,80 | 3,93% | - |
| 24.03.2021 | 22,80 | 23,70 | 22,50 | 22,90 | 2,23% | - |
| 23.03.2021 | 23,80 | 24,20 | 22,30 | 22,40 | -5,88% | - |
| 22.03.2021 | 24,80 | 25,30 | 23,00 | 23,80 | -4,42% | - |
| 19.03.2021 | 24,90 | 25,30 | 24,70 | 24,90 | 0,40% | - |
| 18.03.2021 | 25,30 | 25,90 | 24,80 | 24,80 | -1,98% | - |
| 17.03.2021 | 25,40 | 25,50 | 24,90 | 25,30 | 1,61% | - |
| 16.03.2021 | 25,70 | 25,70 | 24,90 | 24,90 | -2,73% | - |
| 15.03.2021 | 25,10 | 25,70 | 24,70 | 25,60 | 2,81% | - |
| 12.03.2021 | 24,70 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 11.03.2021 | 25,10 | 25,10 | 24,10 | 24,50 | -2,39% | - |
| 10.03.2021 | 24,30 | 25,60 | 23,90 | 25,10 | 3,29% | - |
| 09.03.2021 | 25,10 | 25,70 | 24,10 | 24,30 | -2,41% | - |
| 08.03.2021 | 23,90 | 25,30 | 23,70 | 24,90 | 4,18% | - |
| 05.03.2021 | 22,90 | 24,20 | 22,20 | 23,90 | 3,46% | - |
| 04.03.2021 | 21,10 | 23,90 | 20,90 | 23,10 | 9,48% | - |
| 03.03.2021 | 21,10 | 21,60 | 20,70 | 21,10 | -2,31% | - |
| 02.03.2021 | 21,70 | 21,90 | 20,70 | 21,60 | -0,46% | - |