22,170$
-2,12%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
Ask:
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 22,65 | 22,65 | 22,02 | 22,20 | -2,00% | - |
| 15.04.2024 | 23,38 | 23,42 | 22,47 | 22,65 | -1,82% | 3.243.189,00 |
| 12.04.2024 | 23,22 | 23,58 | 23,04 | 23,07 | -2,25% | 4.445.024,00 |
| 11.04.2024 | 23,34 | 23,68 | 23,16 | 23,60 | 0,38% | 4.460.838,00 |
| 10.04.2024 | 23,95 | 24,13 | 23,41 | 23,51 | -3,65% | 5.675.083,00 |
| 09.04.2024 | 25,25 | 25,50 | 24,04 | 24,40 | -0,08% | 6.716.929,00 |
| 08.04.2024 | 24,65 | 24,83 | 24,38 | 24,42 | -0,33% | 4.313.951,00 |
| 05.04.2024 | 24,46 | 24,64 | 24,34 | 24,50 | 0,53% | 3.059.024,00 |
| 04.04.2024 | 25,29 | 25,34 | 24,11 | 24,37 | -2,91% | 5.316.393,00 |
| 03.04.2024 | 25,76 | 25,95 | 24,98 | 25,10 | -2,18% | 4.180.805,00 |
| 02.04.2024 | 25,75 | 25,79 | 25,08 | 25,66 | -2,06% | 4.744.387,00 |
| 01.04.2024 | 25,86 | 26,25 | 25,82 | 26,20 | 1,59% | 5.068.928,00 |
| 28.03.2024 | 25,32 | 25,95 | 25,21 | 25,79 | 2,59% | 4.365.946,00 |
| 27.03.2024 | 24,94 | 25,36 | 24,65 | 25,14 | 1,58% | 3.286.139,00 |
| 26.03.2024 | 24,52 | 25,03 | 24,46 | 24,75 | 1,10% | 4.220.950,00 |
| 25.03.2024 | 25,50 | 25,56 | 24,33 | 24,48 | -3,74% | 5.683.220,00 |
| 22.03.2024 | 25,69 | 25,97 | 25,28 | 25,43 | -1,74% | 3.811.388,00 |
| 21.03.2024 | 25,00 | 25,89 | 25,00 | 25,88 | 4,19% | 7.010.665,00 |
| 20.03.2024 | 23,48 | 24,94 | 23,48 | 24,84 | 4,99% | 5.933.328,00 |
| 19.03.2024 | 23,28 | 23,72 | 23,19 | 23,66 | 0,55% | 3.577.361,00 |
| 18.03.2024 | 23,10 | 23,67 | 22,83 | 23,53 | 1,60% | 4.103.838,00 |
| 15.03.2024 | 23,01 | 23,37 | 22,67 | 23,16 | 0,35% | 7.576.427,00 |
| 14.03.2024 | 23,29 | 23,38 | 22,74 | 23,08 | -0,56% | 3.688.609,00 |
| 13.03.2024 | 22,36 | 23,31 | 22,35 | 23,21 | 3,80% | 4.948.995,00 |
| 12.03.2024 | 22,45 | 22,50 | 21,86 | 22,36 | -0,71% | 4.779.745,00 |
| 11.03.2024 | 22,07 | 22,69 | 21,86 | 22,52 | 1,03% | 5.848.268,00 |
| 08.03.2024 | 23,40 | 23,50 | 21,96 | 22,29 | -3,09% | 7.141.237,00 |
| 07.03.2024 | 26,12 | 26,44 | 22,93 | 23,00 | -1,92% | 17.409.577,00 |
| 06.03.2024 | 24,44 | 24,44 | 23,39 | 23,45 | -3,18% | 11.123.398,00 |
| 05.03.2024 | 24,09 | 24,40 | 23,68 | 24,22 | 0,41% | 4.658.614,00 |
| 04.03.2024 | 24,13 | 24,45 | 24,02 | 24,12 | -0,08% | 3.569.272,00 |
| 01.03.2024 | 23,61 | 24,21 | 23,45 | 24,14 | 1,64% | 3.566.417,00 |
| 29.02.2024 | 23,78 | 23,90 | 23,41 | 23,75 | 0,93% | 4.716.889,00 |
| 28.02.2024 | 23,57 | 23,69 | 23,16 | 23,53 | -1,63% | 4.460.216,00 |
| 27.02.2024 | 24,08 | 24,47 | 23,91 | 23,92 | 0,50% | 5.002.982,00 |
| 26.02.2024 | 23,84 | 23,89 | 23,25 | 23,80 | 2,06% | 4.905.879,00 |
| 23.02.2024 | 22,86 | 23,46 | 22,75 | 23,32 | 1,52% | 2.426.244,00 |
| 22.02.2024 | 22,66 | 23,17 | 22,66 | 22,97 | 2,32% | 3.555.604,00 |
| 21.02.2024 | 21,88 | 22,49 | 21,71 | 22,45 | 2,51% | 3.191.667,00 |
| 20.02.2024 | 22,01 | 22,21 | 21,81 | 21,90 | -1,48% | 3.801.363,00 |
| 16.02.2024 | 22,22 | 22,49 | 21,88 | 22,23 | -1,02% | 2.891.914,00 |
| 15.02.2024 | 22,37 | 22,57 | 22,10 | 22,46 | 0,99% | 3.241.500,00 |
| 14.02.2024 | 22,32 | 22,41 | 21,63 | 22,24 | 0,91% | 3.192.282,00 |
| 13.02.2024 | 21,72 | 22,27 | 21,52 | 22,04 | -2,00% | 3.826.279,00 |
| 12.02.2024 | 22,55 | 23,03 | 22,43 | 22,49 | 0,04% | 4.241.348,00 |
| 09.02.2024 | 21,51 | 22,50 | 21,51 | 22,48 | 3,98% | 5.465.265,00 |
| 08.02.2024 | 20,99 | 21,64 | 20,96 | 21,62 | 3,49% | 2.559.022,00 |
| 07.02.2024 | 20,84 | 20,97 | 20,56 | 20,89 | 0,00% | 2.592.951,00 |
| 06.02.2024 | 20,42 | 20,97 | 20,19 | 20,89 | 1,75% | 3.877.356,00 |
| 05.02.2024 | 20,41 | 20,60 | 20,07 | 20,53 | -1,16% | 3.124.789,00 |
| 02.02.2024 | 20,51 | 20,91 | 20,41 | 20,77 | 2,52% | 4.117.533,00 |
| 01.02.2024 | 19,99 | 20,32 | 19,73 | 20,26 | 2,22% | 2.927.659,00 |
| 31.01.2024 | 20,17 | 20,43 | 19,78 | 19,82 | -1,93% | 2.911.437,00 |
| 30.01.2024 | 20,33 | 20,36 | 20,01 | 20,21 | -1,41% | 3.507.204,00 |
| 29.01.2024 | 20,59 | 20,69 | 20,32 | 20,50 | -0,82% | 2.025.079,00 |
| 26.01.2024 | 20,36 | 20,71 | 20,16 | 20,67 | 1,97% | 2.882.705,00 |
| 25.01.2024 | 20,25 | 20,47 | 20,17 | 20,27 | 0,95% | 4.290.183,00 |
| 24.01.2024 | 20,22 | 20,36 | 20,01 | 20,08 | 0,00% | 2.697.545,00 |
| 23.01.2024 | 20,60 | 20,66 | 20,01 | 20,08 | -1,23% | 3.595.140,00 |
| 22.01.2024 | 20,28 | 20,44 | 20,05 | 20,33 | 0,54% | 5.159.930,00 |
| 19.01.2024 | 20,31 | 20,37 | 19,72 | 20,22 | -0,20% | 3.787.517,00 |
| 18.01.2024 | 20,74 | 20,85 | 19,85 | 20,26 | -1,70% | 3.492.063,00 |
| 17.01.2024 | 20,30 | 20,71 | 20,02 | 20,61 | 0,29% | 5.102.242,00 |
| 16.01.2024 | 20,73 | 20,80 | 20,35 | 20,55 | -1,63% | 5.263.323,00 |
| 12.01.2024 | 21,61 | 21,68 | 20,73 | 20,89 | -2,61% | 3.623.672,00 |
| 11.01.2024 | 21,47 | 21,54 | 20,93 | 21,45 | -0,14% | 3.352.267,00 |
| 10.01.2024 | 21,40 | 21,66 | 21,25 | 21,48 | 0,99% | 3.126.106,00 |
| 09.01.2024 | 21,03 | 21,50 | 20,79 | 21,27 | 1,00% | 4.693.969,00 |
| 08.01.2024 | 21,02 | 21,66 | 20,75 | 21,06 | 6,15% | 9.619.453,00 |
| 05.01.2024 | 20,46 | 20,66 | 19,83 | 19,84 | -2,89% | 5.531.672,00 |
| 04.01.2024 | 20,42 | 20,76 | 20,02 | 20,43 | 1,34% | 4.461.855,00 |
| 03.01.2024 | 20,91 | 20,91 | 19,87 | 20,16 | -4,86% | 6.394.801,00 |
| 02.01.2024 | 21,05 | 21,62 | 20,75 | 21,19 | 0,14% | 7.037.296,00 |
| 29.12.2023 | 21,27 | 21,42 | 21,12 | 21,16 | -0,80% | 3.592.191,00 |
| 28.12.2023 | 21,13 | 21,46 | 21,10 | 21,33 | 0,09% | 2.832.648,00 |
| 27.12.2023 | 21,26 | 21,46 | 21,15 | 21,31 | 0,57% | 3.179.738,00 |
| 26.12.2023 | 21,24 | 21,49 | 21,14 | 21,19 | 0,05% | 2.727.336,00 |
| 22.12.2023 | 20,71 | 21,37 | 20,44 | 21,18 | 0,86% | 3.642.201,00 |
| 21.12.2023 | 20,93 | 21,00 | 20,69 | 21,00 | 1,94% | 2.056.101,00 |
| 20.12.2023 | 20,85 | 21,03 | 20,56 | 20,60 | -1,39% | 2.876.104,00 |
| 19.12.2023 | 20,25 | 21,00 | 20,20 | 20,89 | 3,88% | 3.374.344,00 |
| 18.12.2023 | 20,17 | 20,44 | 19,90 | 20,11 | 0,40% | 4.714.026,00 |
| 15.12.2023 | 20,59 | 20,68 | 19,93 | 20,03 | -2,81% | 12.275.403,00 |
| 14.12.2023 | 21,24 | 21,36 | 20,46 | 20,61 | -0,87% | 6.123.885,00 |
| 13.12.2023 | 20,60 | 20,83 | 20,11 | 20,79 | 0,82% | 4.797.413,00 |
| 12.12.2023 | 20,54 | 20,81 | 20,31 | 20,62 | -0,67% | 2.382.418,00 |
| 11.12.2023 | 20,41 | 20,77 | 20,27 | 20,76 | 2,93% | 3.563.567,00 |
| 08.12.2023 | 20,08 | 20,34 | 19,85 | 20,17 | 0,05% | 3.801.982,00 |
| 07.12.2023 | 19,81 | 20,26 | 19,73 | 20,16 | 1,05% | 3.278.080,00 |
| 06.12.2023 | 19,48 | 20,09 | 19,37 | 19,95 | 3,05% | 6.668.797,00 |
| 05.12.2023 | 19,47 | 19,50 | 19,06 | 19,36 | -1,38% | 3.534.541,00 |
| 04.12.2023 | 19,64 | 19,86 | 19,25 | 19,63 | 0,62% | 4.772.911,00 |
| 01.12.2023 | 19,00 | 19,60 | 18,86 | 19,51 | 2,52% | 4.111.028,00 |
| 30.11.2023 | 19,20 | 19,31 | 18,62 | 19,03 | -0,37% | 5.797.701,00 |
| 29.11.2023 | 18,28 | 19,18 | 18,27 | 19,10 | 6,23% | 8.078.713,00 |
| 28.11.2023 | 17,19 | 18,06 | 17,01 | 17,98 | 4,35% | 8.006.336,00 |
| 27.11.2023 | 16,58 | 17,32 | 16,57 | 17,23 | 3,48% | 7.968.476,00 |
| 24.11.2023 | 16,85 | 16,97 | 16,34 | 16,65 | -0,83% | 3.831.183,00 |
| 22.11.2023 | 16,71 | 17,18 | 16,36 | 16,79 | 0,96% | 10.501.329,00 |
| 21.11.2023 | 16,25 | 16,87 | 15,92 | 16,63 | -15,80% | 23.518.787,00 |