Börse:
35,120$
1,86%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
34,884$
Ask:
35,357$
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 34,42 | 35,68 | 33,95 | 35,11 | 1,83% | - |
| 16.04.2021 | 34,60 | 34,84 | 34,05 | 34,48 | 0,44% | 4.441.945,00 |
| 15.04.2021 | 34,18 | 34,77 | 33,66 | 34,33 | 4,09% | 9.825.193,00 |
| 14.04.2021 | 32,50 | 33,33 | 32,48 | 32,98 | 1,35% | 2.422.741,00 |
| 13.04.2021 | 33,29 | 33,29 | 31,94 | 32,54 | -1,93% | 2.933.717,00 |
| 12.04.2021 | 32,44 | 33,29 | 32,31 | 33,18 | 1,84% | 3.278.966,00 |
| 09.04.2021 | 31,85 | 32,62 | 31,65 | 32,58 | 3,46% | 3.117.546,00 |
| 08.04.2021 | 31,02 | 31,63 | 30,38 | 31,49 | 1,16% | 2.172.675,00 |
| 07.04.2021 | 30,40 | 31,54 | 30,40 | 31,13 | 3,25% | 3.666.306,00 |
| 06.04.2021 | 29,74 | 31,00 | 29,74 | 30,15 | 0,87% | 4.557.109,00 |
| 05.04.2021 | 29,47 | 29,91 | 28,85 | 29,89 | 2,82% | 2.556.445,00 |
| 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% | 3.485.988,00 |
| 30.03.2021 | 27,90 | 29,31 | 27,80 | 29,16 | 5,23% | 2.937.312,00 |
| 29.03.2021 | 29,10 | 29,25 | 27,66 | 27,71 | -5,07% | 3.313.953,00 |
| 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% | 3.637.522,00 |
| 10.03.2021 | 28,94 | 30,51 | 28,50 | 29,93 | 3,49% | 4.496.682,00 |
| 09.03.2021 | 29,48 | 30,67 | 28,75 | 28,92 | -2,20% | 5.195.564,00 |
| 08.03.2021 | 29,00 | 30,01 | 28,22 | 29,57 | 3,61% | 7.190.960,00 |
| 05.03.2021 | 27,72 | 28,85 | 27,70 | 28,54 | 3,07% | 7.151.724,00 |
| 04.03.2021 | 28,00 | 28,98 | 25,64 | 27,69 | 8,89% | 11.511.566,00 |
| 03.03.2021 | 25,49 | 26,06 | 24,89 | 25,43 | 1,27% | 5.234.691,00 |
| 02.03.2021 | 26,24 | 26,42 | 25,06 | 25,11 | -4,16% | 5.919.727,00 |
| 01.03.2021 | 26,34 | 26,95 | 26,15 | 26,20 | 1,95% | 3.979.359,00 |
| 26.02.2021 | 25,89 | 26,30 | 25,34 | 25,70 | -0,39% | 3.432.826,00 |
| 25.02.2021 | 26,85 | 27,10 | 25,75 | 25,80 | -3,41% | 3.234.853,00 |
| 24.02.2021 | 26,00 | 26,83 | 25,93 | 26,71 | 4,50% | 3.702.756,00 |
| 23.02.2021 | 24,87 | 25,58 | 24,07 | 25,56 | 1,31% | 3.063.713,00 |
| 22.02.2021 | 25,17 | 25,82 | 24,92 | 25,23 | 1,08% | 3.314.019,00 |
| 19.02.2021 | 24,62 | 25,13 | 24,62 | 24,96 | 1,50% | 3.159.231,00 |
| 18.02.2021 | 24,87 | 24,87 | 24,17 | 24,59 | -1,52% | 1.978.446,00 |
| 17.02.2021 | 24,99 | 25,18 | 24,51 | 24,97 | -1,30% | 2.041.149,00 |
| 16.02.2021 | 25,31 | 25,61 | 24,71 | 25,30 | 2,76% | 2.647.965,00 |
| 12.02.2021 | 24,75 | 24,84 | 24,36 | 24,62 | -1,01% | 2.186.366,00 |
| 11.02.2021 | 24,85 | 25,61 | 24,79 | 24,87 | 0,20% | 3.945.480,00 |
| 10.02.2021 | 24,99 | 25,15 | 24,14 | 24,82 | 0,04% | 3.467.684,00 |
| 09.02.2021 | 25,05 | 25,25 | 24,69 | 24,81 | -1,39% | 3.377.015,00 |
| 08.02.2021 | 25,38 | 25,75 | 24,92 | 25,16 | -0,51% | 3.374.072,00 |
| 05.02.2021 | 25,05 | 25,36 | 24,88 | 25,29 | 1,85% | 3.226.609,00 |
| 04.02.2021 | 24,15 | 25,13 | 24,00 | 24,83 | 3,80% | 5.617.652,00 |
| 03.02.2021 | 23,34 | 24,04 | 23,28 | 23,92 | 3,37% | 2.800.018,00 |
| 02.02.2021 | 22,84 | 23,49 | 22,57 | 23,14 | 2,34% | 3.342.196,00 |
| 01.02.2021 | 22,74 | 22,91 | 22,20 | 22,61 | -0,35% | 5.036.866,00 |
| 29.01.2021 | 22,92 | 23,65 | 22,69 | 22,69 | -1,35% | 5.875.044,00 |
| 28.01.2021 | 22,39 | 23,66 | 22,35 | 23,00 | 2,22% | 9.416.266,00 |
| 27.01.2021 | 23,15 | 23,42 | 21,92 | 22,50 | -5,26% | 16.285.514,00 |
| 26.01.2021 | 23,99 | 24,08 | 23,23 | 23,75 | -0,34% | 9.308.940,00 |
| 25.01.2021 | 25,00 | 25,46 | 23,31 | 23,83 | -1,85% | 13.137.865,00 |
| 22.01.2021 | 24,18 | 24,80 | 23,50 | 24,28 | 1,46% | 12.256.386,00 |
| 21.01.2021 | 22,75 | 24,06 | 22,73 | 23,93 | 5,33% | 10.953.592,00 |
| 20.01.2021 | 22,92 | 23,32 | 22,45 | 22,72 | -0,66% | 5.610.043,00 |
| 19.01.2021 | 23,20 | 23,20 | 22,33 | 22,87 | 0,35% | 4.549.279,00 |
| 15.01.2021 | 23,08 | 23,27 | 22,34 | 22,79 | -1,77% | 3.680.146,00 |
| 14.01.2021 | 23,44 | 23,68 | 23,09 | 23,20 | 0,91% | 5.670.026,00 |
| 13.01.2021 | 22,90 | 23,36 | 22,82 | 22,99 | -1,37% | 3.384.072,00 |
| 12.01.2021 | 23,06 | 23,61 | 22,86 | 23,31 | 1,79% | 3.875.619,00 |
| 11.01.2021 | 21,86 | 23,08 | 21,75 | 22,90 | 2,92% | 3.233.513,00 |
| 08.01.2021 | 22,23 | 23,01 | 22,03 | 22,25 | 0,32% | 3.485.945,00 |
| 07.01.2021 | 21,84 | 22,44 | 21,84 | 22,18 | 1,42% | 5.949.864,00 |
| 06.01.2021 | 20,95 | 22,03 | 20,83 | 21,87 | 5,70% | 5.740.124,00 |
| 05.01.2021 | 19,70 | 20,74 | 19,70 | 20,69 | 4,13% | 4.610.091,00 |
| 04.01.2021 | 20,30 | 20,55 | 19,84 | 19,87 | -1,00% | 4.042.457,00 |
| 31.12.2020 | 20,03 | 20,32 | 19,74 | 20,07 | -0,20% | 2.265.280,00 |
| 30.12.2020 | 20,45 | 20,69 | 20,09 | 20,11 | -0,94% | 2.375.570,00 |
| 29.12.2020 | 20,21 | 20,40 | 19,91 | 20,30 | 0,50% | 3.664.863,00 |
| 28.12.2020 | 19,96 | 20,58 | 19,75 | 20,20 | 1,87% | 5.638.625,00 |
| 24.12.2020 | 20,19 | 20,25 | 19,71 | 19,83 | -1,88% | 1.068.380,00 |
| 23.12.2020 | 19,61 | 20,34 | 19,50 | 20,21 | 3,91% | 4.466.939,00 |
| 22.12.2020 | 19,64 | 19,70 | 19,24 | 19,45 | 0,31% | 6.426.527,00 |
| 21.12.2020 | 18,59 | 19,44 | 18,52 | 19,39 | 1,15% | 2.680.773,00 |
| 18.12.2020 | 19,66 | 19,66 | 19,08 | 19,17 | -2,49% | 4.410.762,00 |
| 17.12.2020 | 19,14 | 19,68 | 18,97 | 19,66 | 3,20% | 2.746.550,00 |
| 16.12.2020 | 19,40 | 19,54 | 18,84 | 19,05 | -1,40% | 2.141.177,00 |
| 15.12.2020 | 19,06 | 19,43 | 18,95 | 19,32 | 0,94% | 2.663.085,00 |
| 14.12.2020 | 19,70 | 19,76 | 19,07 | 19,14 | -1,90% | 3.016.869,00 |
| 11.12.2020 | 19,74 | 20,02 | 19,39 | 19,51 | -1,66% | 2.545.514,00 |
| 10.12.2020 | 19,35 | 20,03 | 19,28 | 19,84 | 1,12% | 2.430.678,00 |
| 09.12.2020 | 19,61 | 19,93 | 19,34 | 19,62 | 0,56% | 4.460.263,00 |
| 08.12.2020 | 19,38 | 19,93 | 19,26 | 19,51 | 0,10% | 8.583.257,00 |
| 07.12.2020 | 19,08 | 19,58 | 18,92 | 19,49 | 1,78% | 4.086.250,00 |
| 04.12.2020 | 18,84 | 19,18 | 18,41 | 19,15 | 1,38% | 3.625.942,00 |
| 03.12.2020 | 18,44 | 19,08 | 18,32 | 18,89 | 2,94% | 5.139.738,00 |
| 02.12.2020 | 17,64 | 18,42 | 17,56 | 18,35 | 2,51% | 4.748.734,00 |
| 01.12.2020 | 18,11 | 18,29 | 17,54 | 17,90 | -0,50% | 7.148.701,00 |
| 30.11.2020 | 18,35 | 18,35 | 17,72 | 17,99 | -2,76% | 4.768.639,00 |
| 27.11.2020 | 18,53 | 18,74 | 18,18 | 18,50 | 0,05% | 3.163.757,00 |
| 25.11.2020 | 17,78 | 18,95 | 17,52 | 18,49 | 3,93% | 11.333.322,00 |
| 24.11.2020 | 18,80 | 18,82 | 17,51 | 17,79 | -2,15% | 12.559.971,00 |
| 23.11.2020 | 17,35 | 18,61 | 17,24 | 18,18 | 7,32% | 10.157.386,00 |