Börse:
22,809$
0,08%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
22,689$
Ask:
22,930$
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 23,08 | 23,27 | 22,34 | 22,79 | -1,77% | 3.670.122,00 |
| 14.01.2021 | 23,44 | 23,68 | 23,09 | 23,20 | 0,91% | 5.664.206,00 |
| 13.01.2021 | 22,90 | 23,36 | 22,82 | 22,99 | -1,37% | 3.382.061,00 |
| 12.01.2021 | 23,06 | 23,61 | 22,86 | 23,31 | 1,89% | 3.874.228,00 |
| 11.01.2021 | 21,99 | 23,03 | 21,83 | 22,88 | 2,82% | - |
| 08.01.2021 | 22,23 | 23,01 | 22,03 | 22,25 | 0,32% | 3.476.865,00 |
| 07.01.2021 | 21,84 | 22,44 | 21,84 | 22,18 | 1,42% | 5.890.844,00 |
| 06.01.2021 | 20,95 | 22,03 | 20,83 | 21,87 | 5,70% | 5.739.930,00 |
| 05.01.2021 | 19,70 | 20,74 | 19,70 | 20,69 | 4,07% | 4.609.679,00 |
| 04.01.2021 | 20,36 | 20,49 | 19,86 | 19,88 | -0,95% | - |
| 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% | 2.221.884,00 |
| 29.12.2020 | 20,21 | 20,40 | 19,91 | 20,30 | 0,50% | 3.663.989,00 |
| 28.12.2020 | 19,96 | 20,58 | 19,75 | 20,20 | 1,87% | 5.637.050,00 |
| 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% | 4.463.510,00 |
| 22.12.2020 | 19,64 | 19,70 | 19,24 | 19,45 | 0,58% | 6.425.784,00 |
| 21.12.2020 | 18,66 | 19,38 | 18,56 | 19,34 | 0,88% | - |
| 18.12.2020 | 19,66 | 19,66 | 19,08 | 19,17 | -2,49% | 4.143.727,00 |
| 17.12.2020 | 19,14 | 19,68 | 18,97 | 19,66 | 3,20% | 2.739.085,00 |
| 16.12.2020 | 19,40 | 19,54 | 18,84 | 19,05 | -1,40% | 2.141.170,00 |
| 15.12.2020 | 19,06 | 19,43 | 18,95 | 19,32 | 0,94% | 2.662.522,00 |
| 14.12.2020 | 19,70 | 19,76 | 19,07 | 19,14 | -1,90% | 3.015.955,00 |
| 11.12.2020 | 19,74 | 20,02 | 19,39 | 19,51 | -1,66% | 2.541.312,00 |
| 10.12.2020 | 19,35 | 20,03 | 19,28 | 19,84 | 1,12% | 2.429.452,00 |
| 09.12.2020 | 19,61 | 19,93 | 19,34 | 19,62 | 0,56% | 4.181.219,00 |
| 08.12.2020 | 19,38 | 19,93 | 19,26 | 19,51 | 0,10% | 8.574.778,00 |
| 07.12.2020 | 19,08 | 19,58 | 18,92 | 19,49 | 1,78% | 4.083.449,00 |
| 04.12.2020 | 18,84 | 19,18 | 18,41 | 19,15 | 1,38% | 3.621.300,00 |
| 03.12.2020 | 18,44 | 19,08 | 18,32 | 18,89 | 2,94% | 5.045.798,00 |
| 02.12.2020 | 17,64 | 18,42 | 17,56 | 18,35 | 2,87% | 4.727.853,00 |
| 01.12.2020 | 18,20 | 18,22 | 17,55 | 17,84 | -0,84% | - |
| 30.11.2020 | 18,35 | 18,35 | 17,72 | 17,99 | -2,76% | 4.697.760,00 |
| 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% | 13.324.803,00 |
| 23.11.2020 | 17,35 | 18,61 | 17,24 | 18,18 | 7,32% | 10.157.386,00 |
| 20.11.2020 | 17,06 | 17,30 | 16,50 | 16,94 | -0,70% | 4.863.713,00 |
| 19.11.2020 | 16,79 | 17,25 | 16,71 | 17,06 | 1,73% | 7.179.472,00 |
| 18.11.2020 | 16,70 | 17,38 | 16,51 | 16,77 | 1,33% | 7.017.618,00 |
| 17.11.2020 | 15,74 | 16,70 | 15,57 | 16,55 | 2,99% | 5.175.725,00 |
| 16.11.2020 | 15,65 | 16,07 | 15,13 | 16,07 | 6,35% | 5.985.335,00 |
| 13.11.2020 | 14,95 | 15,23 | 14,82 | 15,11 | 1,48% | 6.378.375,00 |
| 12.11.2020 | 15,21 | 15,41 | 14,79 | 14,89 | -3,06% | 5.399.774,00 |
| 11.11.2020 | 15,98 | 15,99 | 15,21 | 15,36 | -3,40% | 4.229.925,00 |
| 10.11.2020 | 16,15 | 16,64 | 15,87 | 15,90 | -2,27% | 6.128.401,00 |
| 09.11.2020 | 15,57 | 16,70 | 15,43 | 16,27 | 12,05% | 8.443.943,00 |
| 06.11.2020 | 14,73 | 14,87 | 14,46 | 14,52 | -1,02% | 2.230.829,00 |
| 05.11.2020 | 14,28 | 14,89 | 14,28 | 14,67 | 3,16% | 4.516.816,00 |
| 04.11.2020 | 14,70 | 14,85 | 14,13 | 14,22 | -4,31% | 4.309.783,00 |
| 03.11.2020 | 14,66 | 14,97 | 14,45 | 14,86 | 3,05% | 5.820.956,00 |
| 02.11.2020 | 13,83 | 14,46 | 13,67 | 14,42 | 5,18% | 4.363.755,00 |
| 30.10.2020 | 13,69 | 13,78 | 13,36 | 13,71 | -0,07% | 5.763.775,00 |
| 29.10.2020 | 13,58 | 13,87 | 13,43 | 13,72 | 0,81% | 4.479.660,00 |
| 28.10.2020 | 13,52 | 13,93 | 13,40 | 13,61 | -2,23% | 3.479.613,00 |
| 27.10.2020 | 14,11 | 14,20 | 13,82 | 13,92 | -1,21% | 2.883.956,00 |
| 26.10.2020 | 14,40 | 14,50 | 13,79 | 14,09 | -4,02% | 4.891.585,00 |
| 23.10.2020 | 14,62 | 14,71 | 14,26 | 14,68 | 1,45% | 2.977.169,00 |
| 22.10.2020 | 13,79 | 14,61 | 13,79 | 14,47 | 4,86% | 7.585.320,00 |
| 21.10.2020 | 14,10 | 14,11 | 13,58 | 13,80 | -1,85% | 11.587.397,00 |
| 20.10.2020 | 14,39 | 14,52 | 14,05 | 14,06 | -1,19% | 6.894.586,00 |
| 19.10.2020 | 15,15 | 15,28 | 14,23 | 14,23 | -5,13% | 10.270.976,00 |
| 16.10.2020 | 15,33 | 15,41 | 14,93 | 15,00 | -2,41% | 3.197.212,00 |
| 15.10.2020 | 14,81 | 15,38 | 14,76 | 15,37 | 2,54% | 3.054.961,00 |
| 14.10.2020 | 15,24 | 15,32 | 14,93 | 14,99 | 1,35% | 3.124.161,00 |
| 13.10.2020 | 15,09 | 15,17 | 14,66 | 14,79 | -1,47% | 4.380.766,00 |
| 12.10.2020 | 15,36 | 15,64 | 14,93 | 15,01 | -1,96% | 3.834.053,00 |
| 09.10.2020 | 15,52 | 15,70 | 15,23 | 15,31 | -0,97% | 3.137.131,00 |
| 08.10.2020 | 15,91 | 16,00 | 15,34 | 15,46 | -1,90% | 3.307.325,00 |
| 07.10.2020 | 15,48 | 16,04 | 15,39 | 15,76 | 6,06% | 8.440.087,00 |
| 06.10.2020 | 15,57 | 15,68 | 14,84 | 14,86 | -3,88% | 3.695.976,00 |
| 05.10.2020 | 15,81 | 16,25 | 15,26 | 15,46 | 0,52% | 5.356.825,00 |
| 02.10.2020 | 14,70 | 15,67 | 14,42 | 15,38 | 3,08% | 6.150.622,00 |
| 01.10.2020 | 14,90 | 15,22 | 14,66 | 14,92 | 0,74% | 6.929.438,00 |
| 30.09.2020 | 14,14 | 14,87 | 14,13 | 14,81 | 5,86% | 10.388.199,00 |
| 29.09.2020 | 14,82 | 14,82 | 13,90 | 13,99 | -5,73% | 5.048.017,00 |
| 28.09.2020 | 14,57 | 15,02 | 14,46 | 14,84 | 3,49% | 4.839.014,00 |
| 25.09.2020 | 13,98 | 14,37 | 13,87 | 14,34 | 2,14% | 3.960.375,00 |
| 24.09.2020 | 13,96 | 14,17 | 13,72 | 14,04 | -0,71% | 5.079.369,00 |
| 23.09.2020 | 14,13 | 14,53 | 14,04 | 14,14 | 1,14% | 4.920.240,00 |
| 22.09.2020 | 14,15 | 14,38 | 13,95 | 13,98 | -1,13% | 5.097.775,00 |
| 21.09.2020 | 14,21 | 14,31 | 13,97 | 14,14 | -3,42% | 5.912.600,00 |
| 18.09.2020 | 15,03 | 15,25 | 14,49 | 14,64 | -1,68% | 7.223.133,00 |
| 17.09.2020 | 15,02 | 15,30 | 14,68 | 14,89 | -3,25% | 9.066.172,00 |
| 16.09.2020 | 14,69 | 15,48 | 14,60 | 15,39 | 6,14% | 12.246.149,00 |
| 15.09.2020 | 14,92 | 14,96 | 14,40 | 14,50 | -2,23% | 6.419.768,00 |
| 14.09.2020 | 13,92 | 14,89 | 13,90 | 14,83 | 7,54% | 8.889.139,00 |
| 11.09.2020 | 13,44 | 13,86 | 13,20 | 13,79 | 4,63% | 10.030.079,00 |
| 10.09.2020 | 13,64 | 13,98 | 13,16 | 13,18 | -1,72% | 9.677.702,00 |
| 09.09.2020 | 13,20 | 13,77 | 12,93 | 13,41 | 1,59% | 16.463.378,00 |
| 08.09.2020 | 12,82 | 13,41 | 12,62 | 13,20 | 2,64% | 13.695.516,00 |
| 04.09.2020 | 12,75 | 12,92 | 12,37 | 12,86 | 1,98% | 7.027.406,00 |
| 03.09.2020 | 12,93 | 13,05 | 12,50 | 12,61 | -3,07% | 7.579.895,00 |
| 02.09.2020 | 13,00 | 13,15 | 12,61 | 13,01 | 1,80% | 7.779.217,00 |
| 01.09.2020 | 12,44 | 12,78 | 12,22 | 12,78 | 1,35% | 5.239.067,00 |
| 31.08.2020 | 12,42 | 12,79 | 12,27 | 12,61 | 2,19% | 8.400.658,00 |
| 28.08.2020 | 12,08 | 12,36 | 11,85 | 12,34 | 2,83% | 7.613.573,00 |
| 27.08.2020 | 11,70 | 12,25 | 11,68 | 12,00 | 5,26% | 8.207.248,00 |
| 26.08.2020 | 11,25 | 11,82 | 11,25 | 11,40 | 3,17% | 4.900.704,00 |
| 25.08.2020 | 11,23 | 11,40 | 10,86 | 11,05 | -0,99% | 5.410.565,00 |