Börse:
18,850€
-1,31%
Echtzeit-Aktienkurs American Eagle Outfitters
Bid:
18,800€
Ask:
18,900€
Aktienkurse zur American Eagle Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 500,00 |
| 14.01.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 75,00 |
| 13.01.2021 | 19,20 | 19,20 | 18,75 | 18,95 | -2,32% | - |
| 12.01.2021 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | 27,00 |
| 11.01.2021 | 18,20 | 18,80 | 18,20 | 18,80 | 1,08% | 770,00 |
| 08.01.2021 | 18,30 | 18,60 | 18,30 | 18,60 | 2,48% | 530,00 |
| 07.01.2021 | 17,90 | 18,25 | 17,80 | 18,15 | 3,42% | - |
| 06.01.2021 | 16,80 | 17,65 | 16,70 | 17,55 | 5,41% | - |
| 05.01.2021 | 16,10 | 16,85 | 16,00 | 16,65 | 2,15% | - |
| 04.01.2021 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 45,00 |
| 30.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 22,00 |
| 29.12.2020 | 16,60 | 16,65 | 16,25 | 16,55 | -0,30% | - |
| 28.12.2020 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 60,00 |
| 23.12.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 25,00 |
| 22.12.2020 | 15,80 | 16,15 | 15,75 | 16,05 | 2,56% | - |
| 21.12.2020 | 15,65 | 15,75 | 15,10 | 15,65 | -2,19% | - |
| 18.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 2,24% | 100,00 |
| 17.12.2020 | 15,60 | 15,75 | 15,45 | 15,65 | 0,00% | - |
| 16.12.2020 | 15,90 | 16,05 | 15,45 | 15,65 | -1,88% | - |
| 15.12.2020 | 15,90 | 15,95 | 15,45 | 15,95 | -0,31% | - |
| 14.12.2020 | 16,10 | 16,10 | 16,00 | 16,00 | -0,93% | 4.900,00 |
| 11.12.2020 | 16,40 | 16,55 | 16,15 | 16,15 | -1,22% | - |
| 10.12.2020 | 16,20 | 16,40 | 15,85 | 16,35 | -0,61% | - |
| 09.12.2020 | 16,10 | 16,45 | 16,05 | 16,45 | 0,00% | - |
| 08.12.2020 | 16,00 | 16,45 | 15,85 | 16,45 | 2,17% | - |
| 07.12.2020 | 15,70 | 16,10 | 15,70 | 16,10 | 2,55% | 400,00 |
| 04.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | 100,00 |
| 03.12.2020 | 15,15 | 15,65 | 15,05 | 15,45 | 4,39% | - |
| 02.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 348,00 |
| 01.12.2020 | 15,15 | 15,25 | 14,55 | 14,65 | -3,62% | - |
| 30.11.2020 | 15,00 | 15,20 | 15,00 | 15,20 | -2,56% | 266,00 |
| 27.11.2020 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | 101,00 |
| 26.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | 5,00 |
| 25.11.2020 | 14,60 | 15,85 | 14,60 | 15,85 | 6,38% | - |
| 24.11.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 5,00 |
| 23.11.2020 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 258,00 |
| 20.11.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 7,00 |
| 19.11.2020 | 14,15 | 14,55 | 14,05 | 14,35 | -0,69% | - |
| 18.11.2020 | 13,85 | 14,45 | 13,85 | 14,45 | 5,09% | - |
| 17.11.2020 | 13,55 | 13,85 | 13,05 | 13,75 | 2,61% | - |
| 16.11.2020 | 13,40 | 13,40 | 13,40 | 13,40 | 7,20% | 400,00 |
| 13.11.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 12.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 11.11.2020 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 10.11.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 11,38% | - |
| 09.11.2020 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 06.11.2020 | 12,35 | 12,55 | 12,15 | 12,25 | -2,39% | - |
| 05.11.2020 | 12,20 | 12,55 | 12,15 | 12,55 | 0,80% | - |
| 04.11.2020 | 12,65 | 12,85 | 12,15 | 12,45 | 0,81% | - |
| 03.11.2020 | 12,45 | 12,55 | 12,35 | 12,35 | 0,82% | - |
| 02.11.2020 | 11,75 | 12,25 | 11,70 | 12,25 | 5,15% | - |
| 30.10.2020 | 11,65 | 11,85 | 11,40 | 11,65 | 0,00% | - |
| 29.10.2020 | 11,65 | 11,85 | 11,45 | 11,65 | -0,85% | - |
| 28.10.2020 | 11,75 | 11,85 | 11,45 | 11,75 | -1,26% | - |
| 27.10.2020 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 90,00 |
| 26.10.2020 | 12,25 | 12,35 | 11,80 | 11,85 | -3,27% | - |
| 23.10.2020 | 12,25 | 12,35 | 12,05 | 12,25 | 3,38% | - |
| 22.10.2020 | 11,55 | 12,05 | 11,55 | 11,85 | 1,72% | - |
| 21.10.2020 | 11,95 | 11,95 | 11,45 | 11,65 | -3,72% | - |
| 20.10.2020 | 12,25 | 12,25 | 11,85 | 12,10 | -0,82% | - |
| 19.10.2020 | 12,20 | 12,20 | 12,20 | 12,20 | -4,31% | 570,00 |
| 16.10.2020 | 13,15 | 13,15 | 12,75 | 12,75 | -0,78% | - |
| 15.10.2020 | 12,75 | 12,85 | 12,65 | 12,85 | 0,00% | - |
| 14.10.2020 | 12,65 | 13,05 | 12,65 | 12,85 | 2,80% | - |
| 13.10.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | 100,00 |
| 12.10.2020 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 75,00 |
| 09.10.2020 | 13,15 | 13,25 | 12,95 | 12,95 | -1,52% | - |
| 08.10.2020 | 13,45 | 13,65 | 13,15 | 13,15 | -2,59% | - |
| 07.10.2020 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | 589,00 |
| 06.10.2020 | 13,00 | 13,00 | 12,80 | 12,80 | -1,92% | 200,00 |
| 05.10.2020 | 13,25 | 13,75 | 12,95 | 13,05 | -0,38% | - |
| 02.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 675,00 |
| 01.10.2020 | 12,70 | 12,90 | 12,70 | 12,90 | 7,50% | 450,00 |
| 30.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 20,00 |
| 29.09.2020 | 12,75 | 12,75 | 11,95 | 11,95 | -6,27% | - |
| 28.09.2020 | 12,45 | 12,85 | 12,35 | 12,75 | 6,25% | - |
| 25.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 80,00 |
| 24.09.2020 | 12,10 | 12,15 | 11,85 | 11,85 | -3,27% | - |
| 23.09.2020 | 12,05 | 12,35 | 11,95 | 12,25 | 0,82% | - |
| 22.09.2020 | 12,05 | 12,25 | 11,95 | 12,15 | 1,67% | - |
| 21.09.2020 | 12,35 | 12,35 | 11,85 | 11,95 | -4,02% | - |
| 18.09.2020 | 12,55 | 12,85 | 12,45 | 12,45 | -3,11% | - |
| 17.09.2020 | 12,85 | 12,95 | 12,65 | 12,85 | 0,78% | - |
| 16.09.2020 | 12,25 | 12,75 | 12,25 | 12,75 | 3,24% | - |
| 15.09.2020 | 12,55 | 12,55 | 12,25 | 12,35 | 1,65% | - |
| 14.09.2020 | 11,80 | 12,15 | 11,55 | 12,15 | 6,58% | - |
| 11.09.2020 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 100,00 |
| 10.09.2020 | 11,35 | 11,75 | 11,25 | 11,45 | 2,69% | - |
| 09.09.2020 | 11,35 | 11,70 | 10,80 | 11,15 | 1,36% | - |
| 08.09.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 50,00 |
| 07.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 2,37% | 1.000,00 |
| 04.09.2020 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 03.09.2020 | 11,05 | 11,15 | 10,55 | 10,65 | -2,74% | - |
| 02.09.2020 | 10,75 | 10,95 | 10,65 | 10,95 | 4,78% | - |
| 01.09.2020 | 10,55 | 10,65 | 10,25 | 10,45 | 0,97% | - |
| 31.08.2020 | 10,45 | 10,65 | 10,25 | 10,35 | 1,97% | - |
| 28.08.2020 | 10,15 | 10,35 | 9,98 | 10,15 | -0,98% | - |
| 27.08.2020 | 9,65 | 10,35 | 9,60 | 10,25 | 2,50% | - |
| 26.08.2020 | 9,55 | 10,00 | 9,55 | 10,00 | 6,10% | 2.725,00 |
| 25.08.2020 | 9,50 | 9,55 | 9,18 | 9,43 | 1,34% | - |