Börse:
26,285$
0,10%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
26,152$
Ask:
26,419$
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 26,27 | 27,02 | 25,93 | 26,32 | 0,23% | 25.437.094,00 |
| 02.12.2021 | 26,00 | 26,49 | 25,63 | 26,26 | 1,66% | 9.676.561,00 |
| 01.12.2021 | 26,91 | 27,52 | 25,81 | 25,83 | -0,23% | 4.536.328,00 |
| 30.11.2021 | 26,63 | 26,63 | 25,63 | 25,89 | -3,86% | 5.088.765,00 |
| 29.11.2021 | 27,50 | 27,84 | 26,32 | 26,93 | 0,45% | 4.106.147,00 |
| 26.11.2021 | 27,20 | 27,21 | 26,10 | 26,81 | -4,90% | 4.128.979,00 |
| 24.11.2021 | 27,76 | 28,62 | 27,06 | 28,19 | -2,08% | 8.728.246,00 |
| 23.11.2021 | 26,90 | 29,19 | 26,60 | 28,79 | 4,84% | 11.668.845,00 |
| 22.11.2021 | 27,25 | 28,14 | 26,94 | 27,46 | 1,97% | 6.708.266,00 |
| 19.11.2021 | 27,70 | 27,97 | 26,88 | 26,93 | -4,54% | 4.614.413,00 |
| 18.11.2021 | 28,71 | 28,72 | 27,43 | 28,21 | 5,58% | 7.383.198,00 |
| 17.11.2021 | 27,82 | 27,98 | 26,66 | 26,72 | -3,57% | 3.377.766,00 |
| 16.11.2021 | 27,23 | 27,78 | 27,05 | 27,71 | 1,99% | 3.546.813,00 |
| 15.11.2021 | 27,17 | 27,64 | 27,00 | 27,17 | 1,04% | 3.343.490,00 |
| 12.11.2021 | 26,74 | 26,93 | 26,39 | 26,89 | 1,74% | 2.643.647,00 |
| 11.11.2021 | 26,18 | 26,61 | 25,92 | 26,43 | 1,77% | 2.150.593,00 |
| 10.11.2021 | 26,74 | 26,94 | 25,95 | 25,97 | -3,28% | 2.606.971,00 |
| 09.11.2021 | 26,25 | 27,07 | 26,25 | 26,85 | 2,21% | 2.802.804,00 |
| 08.11.2021 | 26,55 | 26,80 | 26,12 | 26,27 | -1,17% | 2.751.525,00 |
| 05.11.2021 | 27,26 | 28,25 | 26,34 | 26,58 | 0,34% | 3.756.733,00 |
| 04.11.2021 | 26,66 | 26,79 | 25,94 | 26,49 | -0,11% | 3.909.729,00 |
| 03.11.2021 | 24,95 | 26,92 | 24,95 | 26,52 | 5,83% | 5.622.230,00 |
| 02.11.2021 | 25,75 | 26,06 | 24,82 | 25,06 | -1,03% | 4.211.384,00 |
| 01.11.2021 | 23,90 | 25,37 | 23,90 | 25,32 | 6,66% | 6.268.291,00 |
| 29.10.2021 | 24,05 | 24,16 | 23,48 | 23,74 | -1,90% | 5.202.580,00 |
| 28.10.2021 | 24,15 | 24,42 | 24,00 | 24,20 | 0,62% | 2.333.733,00 |
| 27.10.2021 | 24,70 | 24,70 | 23,95 | 24,05 | -2,32% | 3.314.722,00 |
| 26.10.2021 | 24,81 | 25,10 | 24,38 | 24,62 | -0,04% | 4.166.700,00 |
| 25.10.2021 | 24,58 | 24,84 | 24,34 | 24,63 | 0,98% | 3.109.552,00 |
| 22.10.2021 | 24,59 | 24,67 | 24,26 | 24,39 | -1,37% | 2.220.358,00 |
| 21.10.2021 | 25,14 | 25,54 | 24,62 | 24,73 | -1,12% | 3.615.259,00 |
| 20.10.2021 | 25,20 | 25,76 | 24,97 | 25,01 | -1,19% | 2.603.462,00 |
| 19.10.2021 | 25,50 | 25,58 | 24,89 | 25,31 | -0,71% | 5.496.688,00 |
| 18.10.2021 | 24,52 | 25,53 | 23,95 | 25,49 | 4,13% | 4.463.160,00 |
| 15.10.2021 | 24,80 | 25,09 | 24,48 | 24,48 | 0,70% | 2.639.560,00 |
| 14.10.2021 | 24,25 | 24,38 | 24,02 | 24,31 | 0,70% | 3.577.171,00 |
| 13.10.2021 | 24,60 | 24,88 | 24,07 | 24,14 | -1,11% | 3.159.996,00 |
| 12.10.2021 | 24,13 | 24,57 | 23,92 | 24,41 | 1,84% | 3.245.719,00 |
| 11.10.2021 | 24,90 | 25,18 | 23,92 | 23,97 | -3,70% | 4.232.234,00 |
| 08.10.2021 | 25,44 | 25,68 | 24,81 | 24,89 | -0,92% | 3.877.669,00 |
| 07.10.2021 | 24,25 | 25,20 | 24,21 | 25,12 | 4,02% | 8.043.653,00 |
| 06.10.2021 | 24,16 | 24,63 | 23,72 | 24,15 | -2,23% | 7.314.429,00 |
| 05.10.2021 | 25,81 | 26,16 | 23,62 | 24,70 | -4,04% | 15.597.948,00 |
| 04.10.2021 | 26,03 | 26,67 | 25,58 | 25,74 | -1,53% | 4.370.966,00 |
| 01.10.2021 | 26,01 | 26,44 | 25,33 | 26,14 | 1,32% | 7.958.325,00 |
| 30.09.2021 | 27,10 | 27,11 | 25,79 | 25,80 | -5,98% | 5.592.529,00 |
| 29.09.2021 | 28,20 | 28,24 | 27,20 | 27,44 | -1,26% | 2.443.079,00 |
| 28.09.2021 | 27,62 | 28,00 | 27,32 | 27,79 | -0,07% | 3.470.225,00 |
| 27.09.2021 | 28,10 | 28,75 | 27,74 | 27,81 | -0,68% | 3.522.994,00 |
| 24.09.2021 | 27,27 | 28,09 | 27,10 | 28,00 | 1,41% | 3.490.666,00 |
| 23.09.2021 | 27,20 | 28,33 | 27,14 | 27,61 | 3,37% | 4.613.431,00 |
| 22.09.2021 | 26,42 | 27,23 | 26,37 | 26,71 | 1,21% | 3.114.368,00 |
| 21.09.2021 | 26,40 | 26,87 | 26,09 | 26,39 | 0,65% | 3.098.467,00 |
| 20.09.2021 | 25,90 | 26,56 | 25,56 | 26,22 | -1,80% | 5.755.242,00 |
| 17.09.2021 | 26,82 | 27,45 | 26,44 | 26,70 | -0,34% | 4.758.550,00 |
| 16.09.2021 | 26,38 | 27,03 | 26,38 | 26,79 | 1,94% | 3.798.366,00 |
| 15.09.2021 | 26,15 | 26,40 | 25,89 | 26,28 | 0,54% | 2.651.592,00 |
| 14.09.2021 | 26,99 | 26,99 | 26,11 | 26,14 | -3,22% | 4.074.658,00 |
| 13.09.2021 | 26,93 | 27,37 | 26,58 | 27,01 | -0,07% | 4.964.581,00 |
| 10.09.2021 | 26,85 | 27,36 | 26,83 | 27,03 | 0,48% | 5.032.521,00 |
| 09.09.2021 | 26,50 | 27,30 | 26,37 | 26,90 | 1,62% | 5.524.649,00 |
| 08.09.2021 | 26,40 | 26,53 | 25,73 | 26,47 | -0,04% | 6.557.379,00 |
| 07.09.2021 | 26,89 | 27,34 | 26,46 | 26,48 | -1,70% | 5.435.763,00 |
| 06.09.2021 | 26,94 | 26,94 | 26,94 | 26,94 | 0,14% | - |
| 03.09.2021 | 27,25 | 27,87 | 26,64 | 26,90 | -0,37% | 8.510.028,00 |
| 02.09.2021 | 26,55 | 28,37 | 26,39 | 27,00 | -10,15% | 21.104.452,00 |
| 01.09.2021 | 30,89 | 31,04 | 29,92 | 30,05 | -1,54% | 5.289.517,00 |
| 31.08.2021 | 31,70 | 31,82 | 30,26 | 30,52 | -3,54% | 5.818.204,00 |
| 30.08.2021 | 32,54 | 32,58 | 31,42 | 31,64 | -2,80% | 5.212.701,00 |
| 27.08.2021 | 31,34 | 32,74 | 31,24 | 32,55 | 4,66% | 5.455.232,00 |
| 26.08.2021 | 30,96 | 31,47 | 29,52 | 31,10 | -2,05% | 10.626.217,00 |
| 25.08.2021 | 33,46 | 33,46 | 31,41 | 31,75 | -6,12% | 4.954.115,00 |
| 24.08.2021 | 33,04 | 34,22 | 32,95 | 33,82 | 3,27% | 3.033.645,00 |
| 23.08.2021 | 32,75 | 33,25 | 32,44 | 32,75 | 1,17% | 2.880.194,00 |
| 20.08.2021 | 31,65 | 32,43 | 31,56 | 32,37 | 1,76% | 3.117.331,00 |
| 19.08.2021 | 30,54 | 32,18 | 30,47 | 31,81 | 1,69% | 3.391.131,00 |
| 18.08.2021 | 30,72 | 31,71 | 30,54 | 31,28 | 1,23% | 3.185.270,00 |
| 17.08.2021 | 31,79 | 31,87 | 30,61 | 30,90 | -3,89% | 4.900.541,00 |
| 16.08.2021 | 32,88 | 32,90 | 31,75 | 32,15 | -3,31% | 3.616.675,00 |
| 13.08.2021 | 33,59 | 34,10 | 32,92 | 33,25 | -1,66% | 2.525.577,00 |
| 12.08.2021 | 35,04 | 35,36 | 33,67 | 33,81 | -4,79% | 5.105.240,00 |
| 11.08.2021 | 35,36 | 35,62 | 34,95 | 35,51 | 0,88% | 2.497.978,00 |
| 10.08.2021 | 33,69 | 35,49 | 33,65 | 35,20 | 4,42% | 4.060.675,00 |
| 09.08.2021 | 34,31 | 34,60 | 33,31 | 33,71 | -2,32% | 3.540.088,00 |
| 06.08.2021 | 34,00 | 34,68 | 33,97 | 34,51 | 2,83% | 2.697.440,00 |
| 05.08.2021 | 32,91 | 33,93 | 32,76 | 33,56 | 2,76% | 3.224.885,00 |
| 04.08.2021 | 34,00 | 34,73 | 32,60 | 32,66 | -4,98% | 6.001.287,00 |
| 03.08.2021 | 35,10 | 35,10 | 33,38 | 34,37 | -1,01% | 4.174.124,00 |
| 02.08.2021 | 34,46 | 35,16 | 34,20 | 34,72 | 0,73% | 4.570.273,00 |
| 30.07.2021 | 34,20 | 35,62 | 34,20 | 34,47 | 0,20% | 4.112.275,00 |
| 29.07.2021 | 34,66 | 35,13 | 34,26 | 34,40 | 0,17% | 2.450.276,00 |
| 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 |