Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2022 | 9,08 | 9,49 | 8,97 | 8,97 | -1,97% | 150.773,00 |
| 11.07.2022 | 9,35 | 9,50 | 9,05 | 9,15 | -2,97% | 110.607,00 |
| 08.07.2022 | 9,32 | 9,64 | 9,32 | 9,43 | -0,21% | 87.400,00 |
| 07.07.2022 | 9,27 | 9,46 | 9,15 | 9,45 | 2,05% | 94.639,00 |
| 06.07.2022 | 9,54 | 9,54 | 9,25 | 9,26 | -3,14% | 81.286,00 |
| 05.07.2022 | 9,46 | 9,78 | 9,38 | 9,56 | 0,21% | 152.982,00 |
| 01.07.2022 | 9,52 | 9,70 | 9,48 | 9,54 | 0,32% | 114.262,00 |
| 30.06.2022 | 9,66 | 9,66 | 9,36 | 9,51 | -1,96% | 97.431,00 |
| 29.06.2022 | 10,10 | 10,10 | 9,56 | 9,70 | -2,61% | 85.349,00 |
| 28.06.2022 | 10,31 | 10,49 | 9,93 | 9,96 | -3,39% | 76.631,00 |
| 27.06.2022 | 10,84 | 10,84 | 10,20 | 10,31 | -4,09% | 86.891,00 |
| 24.06.2022 | 10,38 | 11,28 | 10,12 | 10,75 | 2,58% | 1.862.958,00 |
| 23.06.2022 | 9,49 | 10,48 | 9,49 | 10,48 | 10,20% | 192.631,00 |
| 22.06.2022 | 9,51 | 9,99 | 9,46 | 9,51 | -2,16% | 216.045,00 |
| 21.06.2022 | 9,66 | 9,99 | 9,16 | 9,72 | -2,80% | 292.595,00 |
| 17.06.2022 | 9,93 | 10,09 | 9,81 | 10,00 | 1,42% | 207.665,00 |
| 16.06.2022 | 10,27 | 10,40 | 9,82 | 9,86 | -5,74% | 214.381,00 |
| 15.06.2022 | 10,67 | 10,67 | 10,37 | 10,46 | -0,19% | 174.636,00 |
| 14.06.2022 | 10,79 | 10,90 | 10,31 | 10,48 | -2,96% | 131.486,00 |
| 13.06.2022 | 10,99 | 11,04 | 10,65 | 10,80 | -3,40% | 129.399,00 |
| 10.06.2022 | 11,20 | 11,52 | 11,05 | 11,18 | -1,58% | 127.301,00 |
| 09.06.2022 | 11,24 | 11,46 | 11,10 | 11,36 | 0,80% | 166.786,00 |
| 08.06.2022 | 11,55 | 11,64 | 11,24 | 11,27 | -2,68% | 104.649,00 |
| 07.06.2022 | 11,30 | 11,75 | 11,30 | 11,58 | 1,67% | 209.558,00 |
| 06.06.2022 | 11,66 | 11,66 | 11,34 | 11,39 | -1,04% | 186.381,00 |
| 03.06.2022 | 11,66 | 11,66 | 11,35 | 11,51 | -1,71% | 126.260,00 |
| 02.06.2022 | 11,27 | 11,82 | 11,27 | 11,71 | 3,45% | 117.487,00 |
| 01.06.2022 | 11,71 | 11,72 | 11,27 | 11,32 | -2,16% | 109.208,00 |
| 31.05.2022 | 11,62 | 11,86 | 11,53 | 11,57 | -0,60% | 94.179,00 |
| 27.05.2022 | 12,05 | 12,24 | 11,62 | 11,64 | -2,84% | 147.304,00 |
| 26.05.2022 | 11,35 | 12,04 | 11,35 | 11,98 | 7,06% | 108.180,00 |
| 25.05.2022 | 10,40 | 11,33 | 10,32 | 11,19 | 6,98% | 190.736,00 |
| 24.05.2022 | 10,85 | 11,00 | 10,13 | 10,46 | -4,82% | 168.154,00 |
| 23.05.2022 | 10,65 | 11,41 | 10,42 | 10,99 | 3,88% | 181.552,00 |
| 20.05.2022 | 11,07 | 11,07 | 10,36 | 10,58 | -2,94% | 150.134,00 |
| 19.05.2022 | 10,93 | 11,04 | 10,61 | 10,90 | -0,73% | 116.126,00 |
| 18.05.2022 | 11,37 | 11,50 | 10,82 | 10,98 | -5,10% | 89.320,00 |
| 17.05.2022 | 11,43 | 11,65 | 11,29 | 11,57 | 3,67% | 63.474,00 |
| 16.05.2022 | 11,14 | 11,59 | 10,84 | 11,16 | -2,62% | 96.496,00 |
| 13.05.2022 | 11,25 | 11,58 | 11,17 | 11,46 | 2,60% | 94.336,00 |
| 12.05.2022 | 10,94 | 11,54 | 10,78 | 11,17 | 1,45% | 92.395,00 |
| 11.05.2022 | 11,58 | 11,84 | 10,99 | 11,01 | -5,49% | 115.594,00 |
| 10.05.2022 | 11,72 | 11,97 | 11,38 | 11,65 | 0,87% | 121.528,00 |
| 09.05.2022 | 11,91 | 11,97 | 11,28 | 11,55 | -5,56% | 168.115,00 |
| 06.05.2022 | 12,36 | 12,36 | 11,93 | 12,23 | -1,77% | 125.051,00 |
| 05.05.2022 | 12,83 | 12,83 | 12,22 | 12,45 | -3,94% | 157.841,00 |
| 04.05.2022 | 12,82 | 13,00 | 12,39 | 12,96 | 1,41% | 117.023,00 |
| 03.05.2022 | 12,70 | 12,85 | 12,49 | 12,78 | 0,63% | 72.079,00 |
| 02.05.2022 | 12,68 | 12,75 | 12,32 | 12,70 | 0,79% | 107.325,00 |
| 29.04.2022 | 12,90 | 13,06 | 12,54 | 12,60 | -2,33% | 132.007,00 |
| 28.04.2022 | 12,98 | 13,00 | 12,68 | 12,90 | 0,70% | 102.715,00 |
| 27.04.2022 | 12,90 | 13,01 | 12,78 | 12,81 | -0,39% | 137.976,00 |
| 26.04.2022 | 13,14 | 13,31 | 12,78 | 12,86 | -3,53% | 157.764,00 |
| 25.04.2022 | 13,04 | 13,48 | 12,67 | 13,33 | 1,37% | 257.725,00 |
| 22.04.2022 | 13,30 | 13,54 | 13,03 | 13,15 | -1,20% | 227.075,00 |
| 21.04.2022 | 13,94 | 13,94 | 13,19 | 13,31 | -4,24% | 218.868,00 |
| 20.04.2022 | 14,02 | 14,02 | 13,79 | 13,90 | -0,43% | 118.473,00 |
| 19.04.2022 | 13,60 | 13,99 | 13,60 | 13,96 | 2,57% | 106.982,00 |
| 18.04.2022 | 13,71 | 13,74 | 13,38 | 13,61 | -1,09% | 100.560,00 |
| 14.04.2022 | 13,70 | 13,82 | 13,61 | 13,76 | 1,03% | 95.963,00 |
| 13.04.2022 | 13,28 | 13,69 | 13,22 | 13,62 | 2,56% | 135.712,00 |
| 12.04.2022 | 13,61 | 13,99 | 13,20 | 13,28 | -1,63% | 94.641,00 |
| 11.04.2022 | 13,61 | 13,92 | 13,47 | 13,50 | -1,10% | 108.331,00 |
| 08.04.2022 | 13,33 | 13,83 | 13,31 | 13,65 | 2,25% | 94.383,00 |
| 07.04.2022 | 13,26 | 13,43 | 13,19 | 13,35 | 0,38% | 117.295,00 |
| 06.04.2022 | 13,52 | 13,61 | 13,23 | 13,30 | -2,42% | 171.614,00 |
| 05.04.2022 | 13,97 | 13,97 | 13,41 | 13,63 | -2,43% | 138.653,00 |
| 04.04.2022 | 13,66 | 14,04 | 13,40 | 13,97 | 2,19% | 106.314,00 |
| 01.04.2022 | 13,31 | 13,70 | 13,28 | 13,67 | 4,11% | 172.818,00 |
| 31.03.2022 | 13,50 | 13,55 | 13,09 | 13,13 | -2,81% | 102.594,00 |
| 30.03.2022 | 14,02 | 14,10 | 13,47 | 13,51 | -4,32% | 71.421,00 |
| 29.03.2022 | 14,03 | 14,45 | 14,03 | 14,12 | 1,80% | 110.900,00 |
| 28.03.2022 | 13,75 | 13,89 | 13,63 | 13,87 | 0,87% | 103.983,00 |
| 25.03.2022 | 13,63 | 13,78 | 13,40 | 13,75 | 0,88% | 128.538,00 |
| 24.03.2022 | 13,89 | 13,89 | 13,55 | 13,63 | -1,23% | 74.383,00 |
| 23.03.2022 | 14,16 | 14,29 | 13,78 | 13,80 | -3,77% | 72.576,00 |
| 22.03.2022 | 14,03 | 14,48 | 13,93 | 14,34 | 1,77% | 87.499,00 |
| 21.03.2022 | 14,79 | 14,82 | 14,04 | 14,09 | -4,93% | 70.311,00 |
| 18.03.2022 | 14,62 | 14,91 | 14,46 | 14,82 | 0,82% | 152.171,00 |
| 17.03.2022 | 14,75 | 14,94 | 14,61 | 14,70 | -0,34% | 66.197,00 |
| 16.03.2022 | 14,15 | 14,99 | 14,14 | 14,75 | 7,51% | 220.639,00 |
| 15.03.2022 | 13,37 | 13,78 | 13,25 | 13,72 | 2,31% | 321.016,00 |
| 14.03.2022 | 14,32 | 14,32 | 13,11 | 13,41 | -6,29% | 221.841,00 |
| 11.03.2022 | 13,55 | 14,49 | 13,55 | 14,31 | -6,96% | 513.959,00 |
| 10.03.2022 | 15,35 | 15,78 | 14,96 | 15,38 | -1,41% | 208.499,00 |
| 09.03.2022 | 15,18 | 15,90 | 15,18 | 15,60 | 4,00% | 76.038,00 |
| 08.03.2022 | 15,30 | 15,47 | 14,98 | 15,00 | -1,38% | 99.185,00 |
| 07.03.2022 | 15,20 | 15,38 | 15,01 | 15,21 | 0,20% | 104.987,00 |
| 04.03.2022 | 15,58 | 15,58 | 14,98 | 15,18 | -4,41% | 163.067,00 |
| 03.03.2022 | 16,29 | 16,39 | 15,66 | 15,88 | -2,46% | 56.553,00 |
| 02.03.2022 | 15,50 | 16,39 | 15,41 | 16,28 | 5,30% | 106.909,00 |
| 01.03.2022 | 15,79 | 15,95 | 15,35 | 15,46 | -1,09% | 85.463,00 |
| 28.02.2022 | 16,15 | 16,60 | 15,46 | 15,63 | -6,85% | 277.126,00 |
| 25.02.2022 | 16,57 | 16,82 | 16,48 | 16,78 | 1,94% | 72.488,00 |
| 24.02.2022 | 15,85 | 16,51 | 15,85 | 16,46 | 0,24% | 155.052,00 |
| 23.02.2022 | 16,71 | 16,86 | 16,35 | 16,42 | -1,74% | 77.649,00 |
| 22.02.2022 | 16,94 | 17,06 | 16,60 | 16,71 | -1,36% | 88.236,00 |
| 18.02.2022 | 16,79 | 17,18 | 16,77 | 16,94 | 0,36% | 90.600,00 |
| 17.02.2022 | 17,13 | 17,14 | 16,85 | 16,88 | -2,26% | 69.408,00 |
| 16.02.2022 | 17,23 | 17,31 | 17,00 | 17,27 | 0,29% | 45.692,00 |