Börse:
34,471$
0,38%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
34,289$
Ask:
34,654$
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 35,00 | 35,23 | 34,13 | 34,34 | -1,41% | 2.533.902,00 |
| 27.07.2021 | 34,81 | 35,00 | 33,79 | 34,83 | -1,14% | 3.506.145,00 |
| 26.07.2021 | 34,50 | 35,45 | 34,50 | 35,23 | 1,91% | 2.372.867,00 |
| 23.07.2021 | 35,05 | 35,14 | 34,14 | 34,57 | -0,29% | 1.996.458,00 |
| 22.07.2021 | 35,40 | 35,47 | 34,11 | 34,67 | -1,59% | 2.647.047,00 |
| 21.07.2021 | 35,15 | 36,10 | 35,00 | 35,23 | 1,85% | 3.463.720,00 |
| 20.07.2021 | 33,43 | 34,78 | 33,16 | 34,59 | 3,41% | 2.529.095,00 |
| 19.07.2021 | 32,73 | 34,38 | 32,33 | 33,45 | -0,33% | 4.766.971,00 |
| 16.07.2021 | 34,41 | 34,94 | 33,45 | 33,56 | -2,41% | 4.933.758,00 |
| 15.07.2021 | 36,18 | 36,20 | 33,67 | 34,39 | -5,50% | 7.619.865,00 |
| 14.07.2021 | 36,78 | 37,54 | 36,31 | 36,39 | -0,03% | 3.509.549,00 |
| 13.07.2021 | 37,07 | 37,14 | 35,92 | 36,40 | -1,97% | 2.344.800,00 |
| 12.07.2021 | 36,11 | 37,29 | 35,92 | 37,13 | 1,81% | 3.476.468,00 |
| 09.07.2021 | 35,50 | 36,47 | 35,35 | 36,47 | 4,38% | 3.786.809,00 |
| 08.07.2021 | 34,32 | 35,35 | 33,32 | 34,94 | -0,88% | 7.943.110,00 |
| 07.07.2021 | 36,86 | 37,23 | 35,12 | 35,25 | -4,88% | 5.118.922,00 |
| 06.07.2021 | 37,19 | 37,40 | 35,76 | 37,06 | -1,01% | 4.613.442,00 |
| 02.07.2021 | 37,84 | 38,01 | 37,35 | 37,44 | -0,45% | 1.587.331,00 |
| 01.07.2021 | 37,69 | 38,05 | 37,32 | 37,61 | 0,21% | 2.377.821,00 |
| 30.06.2021 | 36,99 | 37,59 | 36,64 | 37,53 | 1,05% | 2.725.427,00 |
| 29.06.2021 | 36,98 | 37,42 | 36,42 | 37,14 | 1,28% | 2.973.905,00 |
| 28.06.2021 | 37,88 | 38,03 | 36,03 | 36,67 | -2,45% | 4.900.864,00 |
| 25.06.2021 | 38,20 | 38,99 | 37,58 | 37,59 | -0,40% | 14.976.341,00 |
| 24.06.2021 | 37,25 | 38,12 | 36,81 | 37,74 | 2,50% | 3.983.749,00 |
| 23.06.2021 | 36,81 | 37,14 | 35,76 | 36,82 | 2,53% | 5.208.886,00 |
| 22.06.2021 | 34,33 | 36,50 | 34,06 | 35,91 | 4,27% | 7.179.470,00 |
| 21.06.2021 | 33,64 | 34,74 | 33,37 | 34,44 | 4,02% | 2.579.390,00 |
| 18.06.2021 | 33,44 | 33,98 | 32,94 | 33,11 | -2,90% | 4.626.504,00 |
| 17.06.2021 | 34,54 | 35,00 | 33,54 | 34,10 | -1,84% | 3.980.095,00 |
| 16.06.2021 | 34,07 | 34,78 | 33,58 | 34,74 | 1,55% | 2.489.956,00 |
| 15.06.2021 | 34,50 | 34,64 | 33,70 | 34,21 | -1,58% | 2.512.641,00 |
| 14.06.2021 | 34,30 | 35,22 | 34,20 | 34,76 | 1,28% | 3.013.850,00 |
| 11.06.2021 | 33,53 | 34,32 | 33,53 | 34,32 | 3,06% | 1.586.653,00 |
| 10.06.2021 | 33,59 | 34,01 | 32,78 | 33,30 | -1,13% | 3.030.030,00 |
| 09.06.2021 | 34,47 | 34,51 | 33,45 | 33,68 | -1,26% | 2.565.248,00 |
| 08.06.2021 | 33,30 | 34,39 | 33,10 | 34,11 | 2,90% | 2.927.081,00 |
| 07.06.2021 | 33,49 | 34,03 | 32,98 | 33,15 | -1,28% | 5.005.487,00 |
| 04.06.2021 | 33,69 | 33,69 | 32,06 | 33,58 | 0,54% | 6.274.863,00 |
| 03.06.2021 | 33,43 | 34,33 | 32,81 | 33,40 | -0,80% | 4.475.733,00 |
| 02.06.2021 | 34,30 | 34,46 | 33,03 | 33,67 | -2,21% | 4.600.905,00 |
| 01.06.2021 | 35,85 | 35,90 | 34,09 | 34,43 | -2,82% | 4.502.467,00 |
| 28.05.2021 | 36,22 | 36,34 | 34,54 | 35,43 | -1,50% | 4.128.484,00 |
| 27.05.2021 | 34,83 | 36,24 | 33,50 | 35,97 | 2,27% | 7.900.820,00 |
| 26.05.2021 | 34,44 | 35,53 | 34,18 | 35,17 | 5,74% | 7.431.145,00 |
| 25.05.2021 | 32,98 | 33,58 | 32,79 | 33,26 | 1,71% | 2.680.689,00 |
| 24.05.2021 | 32,81 | 33,38 | 32,20 | 32,70 | -0,15% | 3.240.867,00 |
| 21.05.2021 | 33,35 | 33,70 | 32,53 | 32,75 | -0,09% | 3.930.925,00 |
| 20.05.2021 | 34,81 | 34,89 | 32,69 | 32,78 | -5,61% | 7.889.634,00 |
| 19.05.2021 | 34,78 | 34,78 | 33,59 | 34,73 | -2,88% | 3.613.638,00 |
| 18.05.2021 | 37,87 | 37,92 | 35,13 | 35,76 | -3,92% | 5.027.435,00 |
| 17.05.2021 | 36,45 | 37,29 | 35,90 | 37,22 | 1,81% | 2.290.238,00 |
| 14.05.2021 | 34,81 | 36,69 | 34,66 | 36,56 | 5,79% | 2.911.008,00 |
| 13.05.2021 | 34,26 | 35,35 | 33,61 | 34,56 | 1,89% | 3.579.469,00 |
| 12.05.2021 | 35,47 | 36,11 | 33,82 | 33,92 | -4,85% | 3.495.956,00 |
| 11.05.2021 | 35,88 | 36,16 | 34,57 | 35,65 | -2,89% | 3.161.809,00 |
| 10.05.2021 | 37,27 | 38,03 | 36,65 | 36,71 | -0,24% | 2.360.668,00 |
| 07.05.2021 | 36,02 | 36,83 | 35,82 | 36,80 | 1,71% | 1.525.801,00 |
| 06.05.2021 | 35,91 | 36,25 | 35,49 | 36,18 | 0,92% | 1.677.749,00 |
| 05.05.2021 | 36,13 | 36,22 | 35,68 | 35,85 | -0,44% | 1.448.804,00 |
| 04.05.2021 | 35,85 | 36,29 | 35,28 | 36,01 | -0,80% | 2.124.968,00 |
| 03.05.2021 | 35,03 | 36,43 | 34,76 | 36,30 | 5,00% | 3.189.019,00 |
| 30.04.2021 | 35,07 | 35,42 | 34,39 | 34,57 | -2,21% | 3.241.248,00 |
| 29.04.2021 | 36,07 | 36,07 | 34,97 | 35,35 | -0,62% | 3.425.967,00 |
| 28.04.2021 | 35,98 | 36,31 | 35,53 | 35,57 | -1,82% | 2.485.785,00 |
| 27.04.2021 | 35,67 | 36,91 | 35,67 | 36,23 | 1,97% | 4.879.196,00 |
| 26.04.2021 | 37,87 | 38,28 | 35,26 | 35,53 | -6,18% | 8.815.948,00 |
| 23.04.2021 | 36,81 | 38,28 | 36,56 | 37,87 | 2,88% | 3.664.543,00 |
| 22.04.2021 | 36,60 | 37,31 | 36,16 | 36,81 | 1,40% | 6.373.456,00 |
| 21.04.2021 | 34,93 | 36,45 | 34,44 | 36,30 | 4,28% | 3.600.241,00 |
| 20.04.2021 | 35,02 | 35,24 | 34,18 | 34,81 | -1,00% | 5.534.786,00 |
| 19.04.2021 | 34,35 | 35,77 | 33,88 | 35,16 | 1,97% | 4.953.863,00 |
| 16.04.2021 | 34,60 | 34,84 | 34,05 | 34,48 | 0,44% | 4.486.317,00 |
| 15.04.2021 | 34,18 | 34,77 | 33,66 | 34,33 | 4,09% | 9.876.468,00 |
| 14.04.2021 | 32,50 | 33,33 | 32,48 | 32,98 | 1,35% | 2.527.420,00 |
| 13.04.2021 | 33,29 | 33,29 | 31,94 | 32,54 | -1,93% | 2.936.687,00 |
| 12.04.2021 | 32,44 | 33,29 | 32,31 | 33,18 | 1,84% | 3.279.515,00 |
| 09.04.2021 | 31,85 | 32,62 | 31,65 | 32,58 | 3,46% | 3.129.433,00 |
| 08.04.2021 | 31,02 | 31,63 | 30,38 | 31,49 | 1,16% | 2.174.336,00 |
| 07.04.2021 | 30,40 | 31,54 | 30,40 | 31,13 | 3,25% | 3.678.103,00 |
| 06.04.2021 | 29,74 | 31,00 | 29,74 | 30,15 | 0,87% | 4.576.163,00 |
| 05.04.2021 | 29,47 | 29,91 | 28,85 | 29,89 | 2,82% | 2.558.027,00 |
| 01.04.2021 | 29,42 | 29,69 | 28,72 | 29,07 | -0,58% | 4.049.377,00 |
| 31.03.2021 | 29,11 | 29,70 | 28,83 | 29,24 | 0,27% | 3.498.373,00 |
| 30.03.2021 | 27,90 | 29,31 | 27,80 | 29,16 | 5,23% | 2.945.896,00 |
| 29.03.2021 | 29,10 | 29,25 | 27,66 | 27,71 | -5,07% | 3.400.059,00 |
| 26.03.2021 | 28,73 | 29,24 | 28,20 | 29,19 | 3,77% | 4.203.354,00 |
| 25.03.2021 | 26,23 | 28,40 | 25,90 | 28,13 | 5,67% | 4.550.665,00 |
| 24.03.2021 | 27,43 | 28,00 | 26,62 | 26,62 | -1,84% | 3.294.349,00 |
| 23.03.2021 | 28,46 | 28,66 | 26,80 | 27,12 | -5,87% | 5.219.332,00 |
| 22.03.2021 | 29,99 | 30,01 | 28,26 | 28,81 | -3,09% | 4.596.345,00 |
| 19.03.2021 | 29,85 | 30,19 | 29,35 | 29,73 | -0,03% | 4.551.139,00 |
| 18.03.2021 | 30,52 | 30,99 | 29,63 | 29,74 | -2,04% | 2.928.159,00 |
| 17.03.2021 | 30,00 | 30,45 | 29,60 | 30,36 | 0,10% | 2.064.772,00 |
| 16.03.2021 | 30,33 | 30,57 | 29,92 | 30,33 | -0,95% | 2.441.723,00 |
| 15.03.2021 | 29,73 | 30,64 | 29,55 | 30,62 | 2,72% | 4.694.594,00 |
| 12.03.2021 | 29,75 | 29,96 | 29,37 | 29,81 | 1,36% | 3.610.103,00 |
| 11.03.2021 | 29,79 | 30,00 | 28,91 | 29,41 | -1,74% | 3.681.620,00 |
| 10.03.2021 | 28,94 | 30,51 | 28,50 | 29,93 | 3,49% | 4.497.870,00 |
| 09.03.2021 | 29,48 | 30,67 | 28,75 | 28,92 | -2,20% | 5.198.258,00 |
| 08.03.2021 | 29,00 | 30,01 | 28,22 | 29,57 | 3,61% | 7.797.594,00 |