Börse:
10,966€
2,14%
Echtzeit-Aktienkurs American Eagle Outfitters Inc.
Bid:
10,946€
Ask:
10,986€
Aktienkurse zur American Eagle Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 10,61 | 10,92 | 10,58 | 10,77 | 0,32% | - |
| 30.06.2022 | 11,27 | 11,27 | 10,63 | 10,74 | -8,57% | 431,00 |
| 29.06.2022 | 11,74 | 11,74 | 11,74 | 11,74 | -4,07% | 34,00 |
| 27.06.2022 | 12,24 | 12,24 | 12,24 | 12,24 | 9,99% | 9,00 |
| 23.06.2022 | 11,13 | 11,13 | 11,13 | 11,13 | -2,11% | 25,00 |
| 22.06.2022 | 11,37 | 11,37 | 11,37 | 11,37 | 0,92% | 174,00 |
| 20.06.2022 | 11,45 | 11,45 | 11,26 | 11,26 | 0,66% | 187,00 |
| 17.06.2022 | 11,31 | 11,32 | 11,05 | 11,19 | 0,18% | 6.816,00 |
| 16.06.2022 | 11,48 | 11,48 | 11,17 | 11,17 | -1,59% | 41,00 |
| 15.06.2022 | 11,24 | 11,35 | 11,24 | 11,35 | -0,37% | 514,00 |
| 13.06.2022 | 11,25 | 11,39 | 11,24 | 11,39 | -1,23% | 1.109,00 |
| 10.06.2022 | 11,84 | 11,84 | 11,53 | 11,53 | -3,29% | 560,00 |
| 09.06.2022 | 12,15 | 12,30 | 11,93 | 11,93 | -1,18% | 10.111,00 |
| 08.06.2022 | 11,75 | 12,07 | 11,75 | 12,07 | 0,99% | 100,00 |
| 06.06.2022 | 11,95 | 11,95 | 11,95 | 11,95 | 1,05% | 100,00 |
| 03.06.2022 | 11,60 | 11,83 | 11,60 | 11,83 | 5,18% | 509,00 |
| 02.06.2022 | 11,20 | 11,42 | 11,20 | 11,24 | 0,68% | 600,00 |
| 31.05.2022 | 12,15 | 12,15 | 11,02 | 11,17 | -9,59% | 3.636,00 |
| 27.05.2022 | 11,58 | 12,47 | 11,58 | 12,35 | -6,41% | 1.100,00 |
| 26.05.2022 | 13,20 | 13,20 | 13,20 | 13,20 | 5,62% | 2.000,00 |
| 25.05.2022 | 11,44 | 12,50 | 11,44 | 12,50 | 14,96% | 582,00 |
| 24.05.2022 | 11,20 | 11,37 | 10,87 | 10,87 | -12,10% | 1.409,00 |
| 20.05.2022 | 12,60 | 12,60 | 12,37 | 12,37 | -1,90% | 1.000,00 |
| 19.05.2022 | 12,85 | 12,85 | 12,42 | 12,61 | -1,68% | 4.100,00 |
| 18.05.2022 | 13,46 | 13,46 | 12,82 | 12,82 | -6,68% | 4.822,00 |
| 12.05.2022 | 13,74 | 13,80 | 13,74 | 13,74 | 7,23% | 1.700,00 |
| 11.05.2022 | 12,81 | 12,81 | 12,81 | 12,81 | -4,37% | 100,00 |
| 09.05.2022 | 13,52 | 13,52 | 13,40 | 13,40 | -5,96% | 101,00 |
| 05.05.2022 | 14,25 | 14,25 | 14,25 | 14,25 | -0,89% | 250,00 |
| 04.05.2022 | 14,44 | 14,44 | 14,38 | 14,38 | -0,98% | 270,00 |
| 03.05.2022 | 14,52 | 14,52 | 14,52 | 14,52 | 0,14% | 332,00 |
| 02.05.2022 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 170,00 |
| 27.04.2022 | 14,00 | 14,00 | 14,00 | 14,00 | -1,00% | 40,00 |
| 26.04.2022 | 14,67 | 14,67 | 14,14 | 14,14 | -0,88% | 244,00 |
| 22.04.2022 | 15,60 | 15,65 | 14,27 | 14,27 | -9,41% | 1.365,00 |
| 21.04.2022 | 16,52 | 16,52 | 15,75 | 15,75 | -4,68% | 1.800,00 |
| 20.04.2022 | 16,52 | 16,52 | 16,52 | 16,52 | -0,04% | 100,00 |
| 19.04.2022 | 16,60 | 16,72 | 16,53 | 16,53 | -0,13% | 1.400,00 |
| 14.04.2022 | 16,55 | 16,55 | 16,55 | 16,55 | 3,24% | 300,00 |
| 13.04.2022 | 15,90 | 16,03 | 15,71 | 16,03 | 2,86% | 1.710,00 |
| 12.04.2022 | 15,59 | 15,59 | 15,59 | 15,59 | -0,55% | 225,00 |
| 11.04.2022 | 15,65 | 15,67 | 15,65 | 15,67 | 4,91% | 1.150,00 |
| 08.04.2022 | 14,94 | 14,94 | 14,94 | 14,94 | 2,48% | 335,00 |
| 01.04.2022 | 14,75 | 14,75 | 14,58 | 14,58 | -5,96% | 400,00 |
| 31.03.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 200,00 |
| 30.03.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 1.000,00 |
| 25.03.2022 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 500,00 |
| 24.03.2022 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | 500,00 |
| 21.03.2022 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | 500,00 |
| 18.03.2022 | 17,40 | 17,40 | 17,40 | 17,40 | 6,75% | 70,00 |
| 15.03.2022 | 16,60 | 16,60 | 16,30 | 16,30 | 0,62% | 3.624,00 |
| 14.03.2022 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 225,00 |
| 10.03.2022 | 16,20 | 16,30 | 16,20 | 16,30 | 5,16% | 1.100,00 |
| 07.03.2022 | 16,30 | 16,50 | 15,50 | 15,50 | -11,93% | 940,00 |
| 04.03.2022 | 17,40 | 17,60 | 17,30 | 17,60 | 0,00% | 1.325,00 |
| 03.03.2022 | 17,60 | 17,60 | 16,60 | 17,60 | -8,33% | 945,00 |
| 02.03.2022 | 19,10 | 19,20 | 19,10 | 19,20 | 6,67% | 1.100,00 |
| 24.02.2022 | 17,20 | 18,00 | 17,20 | 18,00 | 1,69% | 2.457,00 |
| 23.02.2022 | 18,00 | 18,00 | 17,70 | 17,70 | -4,84% | 100,00 |
| 21.02.2022 | 18,80 | 18,80 | 18,60 | 18,60 | -3,63% | 455,00 |
| 18.02.2022 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 260,00 |
| 17.02.2022 | 19,80 | 19,80 | 19,10 | 19,10 | -4,02% | 600,00 |
| 15.02.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | 400,00 |
| 10.02.2022 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 5,00 |
| 09.02.2022 | 20,80 | 21,00 | 20,80 | 21,00 | 9,95% | 85,00 |
| 04.02.2022 | 19,40 | 19,40 | 19,10 | 19,10 | -4,02% | 450,00 |
| 03.02.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 6,00 |
| 28.01.2022 | 19,80 | 19,80 | 19,50 | 19,50 | -8,88% | 350,00 |
| 26.01.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 250,00 |
| 25.01.2022 | 20,60 | 20,80 | 20,60 | 20,80 | 8,33% | 950,00 |
| 24.01.2022 | 18,80 | 19,20 | 18,30 | 19,20 | 1,05% | 4.275,00 |
| 21.01.2022 | 18,90 | 19,00 | 18,40 | 19,00 | -0,52% | 385,00 |
| 20.01.2022 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | 50,00 |
| 14.01.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 284,00 |
| 13.01.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 25,00 |
| 12.01.2022 | 21,20 | 21,20 | 20,60 | 20,60 | -3,74% | 420,00 |
| 11.01.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 9,18% | 70,00 |
| 10.01.2022 | 21,20 | 21,20 | 19,60 | 19,60 | -10,09% | 135,00 |
| 06.01.2022 | 21,60 | 21,80 | 21,60 | 21,80 | -4,39% | 600,00 |
| 30.12.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 40,00 |
| 29.12.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | 9,00 |
| 28.12.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 280,00 |
| 27.12.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 60,00 |
| 23.12.2021 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
| 22.12.2021 | 20,60 | 20,60 | 20,20 | 20,40 | 0,00% | 75,00 |
| 21.12.2021 | 19,70 | 20,40 | 19,70 | 20,40 | 4,62% | 530,00 |
| 20.12.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -6,25% | 255,00 |
| 16.12.2021 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 290,00 |
| 15.12.2021 | 20,40 | 21,20 | 20,40 | 21,20 | 3,92% | 1.300,00 |
| 14.12.2021 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | 500,00 |
| 13.12.2021 | 21,20 | 21,20 | 20,80 | 20,80 | -10,34% | 297,00 |
| 10.12.2021 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 20,00 |
| 09.12.2021 | 24,80 | 24,80 | 23,80 | 23,80 | -5,56% | 149,00 |
| 07.12.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 20,00 |
| 06.12.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 70,00 |
| 03.12.2021 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 45,00 |
| 01.12.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 5,00 |
| 30.11.2021 | 23,60 | 23,60 | 22,80 | 23,00 | -2,54% | 58,00 |
| 29.11.2021 | 23,80 | 24,00 | 23,60 | 23,60 | -0,84% | 1.660,00 |
| 26.11.2021 | 24,80 | 24,80 | 23,20 | 23,80 | -5,56% | 1.721,00 |