Echtzeit-Aktienkurs American Outdoor Brands
Bid:
Ask:
Aktienkurse zur American Outdoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 12,95 | 12,95 | 12,61 | 12,63 | -0,22% | 935,00 |
| 04.06.2020 | 12,31 | 12,66 | 12,06 | 12,66 | -1,17% | 1.758,00 |
| 03.06.2020 | 13,77 | 13,81 | 12,78 | 12,81 | -6,13% | 2.717,00 |
| 02.06.2020 | 12,86 | 13,77 | 12,50 | 13,64 | 10,50% | 3.709,00 |
| 01.06.2020 | 10,86 | 12,58 | 10,85 | 12,35 | 17,38% | 2.858,00 |
| 29.05.2020 | 9,70 | 10,52 | 9,65 | 10,52 | 7,88% | 1.060,00 |
| 28.05.2020 | 9,78 | 10,36 | 9,75 | 9,75 | 2,80% | 2.848,00 |
| 27.05.2020 | 9,73 | 9,73 | 9,48 | 9,48 | -0,95% | 1.450,00 |
| 26.05.2020 | 9,52 | 9,69 | 9,42 | 9,57 | 2,86% | - |
| 25.05.2020 | 9,31 | 9,31 | 9,31 | 9,31 | -2,12% | 63,00 |
| 22.05.2020 | 9,45 | 9,64 | 9,45 | 9,51 | 3,03% | 255,00 |
| 21.05.2020 | 9,23 | 9,23 | 9,23 | 9,23 | -2,89% | 260,00 |
| 20.05.2020 | 9,38 | 9,54 | 9,30 | 9,50 | 2,13% | - |
| 19.05.2020 | 9,17 | 9,41 | 9,02 | 9,31 | 1,62% | - |
| 18.05.2020 | 9,16 | 9,16 | 9,16 | 9,16 | -1,59% | 250,00 |
| 15.05.2020 | 8,76 | 9,31 | 8,76 | 9,31 | 4,87% | 155,00 |
| 14.05.2020 | 8,81 | 8,87 | 8,81 | 8,87 | -0,43% | 245,00 |
| 13.05.2020 | 9,03 | 9,15 | 8,87 | 8,91 | -5,67% | - |
| 12.05.2020 | 9,60 | 9,64 | 9,45 | 9,45 | -1,54% | 620,00 |
| 11.05.2020 | 8,88 | 9,60 | 8,88 | 9,60 | 12,02% | 925,00 |
| 08.05.2020 | 8,57 | 8,57 | 8,57 | 8,57 | 0,75% | 120,00 |
| 07.05.2020 | 8,51 | 8,51 | 8,50 | 8,50 | -2,76% | 103,00 |
| 06.05.2020 | 8,64 | 8,94 | 8,62 | 8,74 | -1,66% | - |
| 05.05.2020 | 8,57 | 9,01 | 8,55 | 8,89 | 4,54% | - |
| 04.05.2020 | 8,71 | 8,77 | 8,40 | 8,51 | -1,44% | - |
| 30.04.2020 | 9,06 | 9,06 | 8,63 | 8,63 | -5,69% | 614,00 |
| 29.04.2020 | 9,15 | 9,15 | 9,15 | 9,15 | 2,61% | 115,00 |
| 28.04.2020 | 9,32 | 9,66 | 8,92 | 8,92 | -2,01% | 2.711,00 |
| 27.04.2020 | 8,81 | 9,10 | 8,81 | 9,10 | 3,74% | 2.776,00 |
| 24.04.2020 | 9,00 | 9,01 | 8,77 | 8,77 | -1,36% | 1.000,00 |
| 23.04.2020 | 8,50 | 8,89 | 8,50 | 8,89 | 6,62% | 3.185,00 |
| 22.04.2020 | 8,34 | 8,34 | 8,34 | 8,34 | 6,00% | 70,00 |
| 21.04.2020 | 7,87 | 7,87 | 7,87 | 7,87 | -5,71% | 5,00 |
| 20.04.2020 | 8,02 | 8,38 | 7,87 | 8,35 | 3,03% | - |
| 17.04.2020 | 7,93 | 8,10 | 7,93 | 8,10 | 3,15% | 340,00 |
| 16.04.2020 | 7,85 | 7,85 | 7,85 | 7,85 | 2,25% | 65,00 |
| 15.04.2020 | 7,40 | 7,68 | 7,40 | 7,68 | 2,76% | 1.438,00 |
| 14.04.2020 | 7,45 | 7,47 | 7,45 | 7,47 | 2,45% | 700,00 |
| 09.04.2020 | 7,02 | 7,30 | 7,02 | 7,30 | 10,53% | 2.000,00 |
| 08.04.2020 | 6,83 | 6,83 | 6,60 | 6,60 | -2,98% | 500,00 |
| 07.04.2020 | 7,36 | 7,36 | 6,80 | 6,80 | -6,04% | 1.010,00 |
| 06.04.2020 | 7,24 | 7,24 | 7,24 | 7,24 | -0,55% | 413,00 |
| 03.04.2020 | 7,18 | 7,28 | 7,18 | 7,28 | 0,12% | 5.236,00 |
| 02.04.2020 | 7,94 | 8,11 | 7,18 | 7,27 | -6,71% | - |
| 01.04.2020 | 7,45 | 7,91 | 7,45 | 7,79 | 4,09% | 3.043,00 |
| 31.03.2020 | 7,01 | 7,49 | 7,01 | 7,49 | 11,31% | 1.270,00 |
| 30.03.2020 | 6,96 | 6,96 | 6,73 | 6,73 | 0,42% | 540,00 |
| 27.03.2020 | 6,48 | 6,70 | 6,48 | 6,70 | 4,64% | 95,00 |
| 26.03.2020 | 6,66 | 6,66 | 6,39 | 6,40 | -7,88% | 2.063,00 |
| 25.03.2020 | 7,74 | 7,74 | 6,95 | 6,95 | -7,33% | 1.133,00 |
| 24.03.2020 | 8,50 | 8,50 | 7,48 | 7,50 | -8,70% | 1.755,00 |
| 23.03.2020 | 7,46 | 8,22 | 7,46 | 8,22 | 7,77% | 620,00 |
| 20.03.2020 | 8,39 | 8,39 | 7,62 | 7,62 | -3,36% | 1.210,00 |
| 19.03.2020 | 8,19 | 8,19 | 7,89 | 7,89 | 9,06% | 120,00 |
| 18.03.2020 | 7,76 | 8,09 | 7,23 | 7,23 | -8,47% | 5.712,00 |
| 17.03.2020 | 7,60 | 7,90 | 7,60 | 7,90 | -0,89% | 718,00 |
| 16.03.2020 | 7,11 | 7,97 | 7,11 | 7,97 | 16,22% | 800,00 |
| 13.03.2020 | 6,86 | 6,86 | 6,86 | 6,86 | 28,60% | 551,00 |
| 12.03.2020 | 5,15 | 5,38 | 4,94 | 5,33 | 2,02% | - |
| 11.03.2020 | 5,23 | 5,23 | 5,23 | 5,23 | 0,21% | 200,00 |
| 10.03.2020 | 5,01 | 5,22 | 5,01 | 5,22 | -8,38% | 320,00 |
| 09.03.2020 | 6,56 | 6,56 | 5,36 | 5,70 | -11,57% | 790,00 |
| 06.03.2020 | 6,50 | 6,50 | 6,44 | 6,44 | -32,20% | 1.830,00 |
| 05.03.2020 | 9,62 | 9,62 | 9,35 | 9,50 | -1,31% | - |
| 04.03.2020 | 9,63 | 9,63 | 9,63 | 9,63 | 0,30% | 500,00 |
| 03.03.2020 | 9,60 | 9,60 | 9,60 | 9,60 | 6,22% | 20,00 |
| 02.03.2020 | 8,90 | 9,03 | 8,90 | 9,03 | 0,36% | 193,00 |
| 28.02.2020 | 8,69 | 9,00 | 8,58 | 9,00 | -1,62% | 445,00 |
| 27.02.2020 | 9,19 | 9,19 | 8,94 | 9,15 | -5,18% | 662,00 |
| 26.02.2020 | 9,59 | 9,73 | 9,39 | 9,65 | -3,54% | - |
| 25.02.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 1,36% | 200,00 |
| 24.02.2020 | 9,72 | 9,87 | 9,72 | 9,87 | -1,42% | 1.814,00 |
| 21.02.2020 | 9,93 | 10,03 | 9,73 | 10,01 | 5,21% | - |
| 20.02.2020 | 9,94 | 9,94 | 9,52 | 9,52 | -2,96% | 600,00 |
| 19.02.2020 | 9,61 | 9,90 | 9,61 | 9,81 | 2,69% | 1.213,00 |
| 18.02.2020 | 9,86 | 9,86 | 9,53 | 9,55 | 1,31% | 1.920,00 |
| 17.02.2020 | 9,33 | 9,43 | 9,33 | 9,43 | 0,37% | - |
| 14.02.2020 | 9,60 | 9,60 | 9,39 | 9,39 | -0,23% | 485,00 |
| 13.02.2020 | 9,41 | 9,41 | 9,41 | 9,41 | -0,72% | 160,00 |
| 12.02.2020 | 9,37 | 9,48 | 9,37 | 9,48 | 3,35% | 1.900,00 |
| 11.02.2020 | 9,17 | 9,18 | 9,17 | 9,18 | 2,97% | 300,00 |
| 10.02.2020 | 8,91 | 8,91 | 8,91 | 8,91 | -1,57% | 200,00 |
| 07.02.2020 | 9,24 | 9,24 | 9,02 | 9,05 | -2,14% | 911,00 |
| 06.02.2020 | 9,18 | 9,37 | 9,18 | 9,25 | 1,54% | 1.140,00 |
| 05.02.2020 | 9,11 | 9,11 | 9,11 | 9,11 | 5,64% | 400,00 |
| 04.02.2020 | 8,54 | 8,62 | 8,54 | 8,62 | 1,49% | 450,00 |
| 03.02.2020 | 8,55 | 8,68 | 8,40 | 8,50 | 0,25% | - |
| 31.01.2020 | 8,73 | 8,73 | 8,48 | 8,48 | -3,35% | 649,00 |
| 30.01.2020 | 8,66 | 8,77 | 8,66 | 8,77 | 2,30% | 205,00 |
| 29.01.2020 | 8,57 | 8,57 | 8,57 | 8,57 | 0,88% | 800,00 |
| 28.01.2020 | 8,54 | 8,60 | 8,46 | 8,50 | 0,94% | - |
| 27.01.2020 | 8,23 | 8,45 | 8,16 | 8,42 | 0,06% | - |
| 24.01.2020 | 8,25 | 8,41 | 8,25 | 8,41 | 3,04% | 102,00 |
| 23.01.2020 | 8,18 | 8,18 | 8,17 | 8,17 | -0,46% | 417,00 |
| 22.01.2020 | 8,51 | 8,51 | 8,20 | 8,20 | -2,33% | - |
| 21.01.2020 | 8,42 | 8,45 | 8,29 | 8,40 | -1,41% | 1.213,00 |
| 20.01.2020 | 8,51 | 8,52 | 8,43 | 8,52 | 0,06% | - |
| 17.01.2020 | 8,58 | 8,58 | 8,50 | 8,51 | -0,30% | 367,00 |
| 16.01.2020 | 8,58 | 8,58 | 8,54 | 8,54 | -0,16% | 560,00 |
| 15.01.2020 | 8,47 | 8,55 | 8,47 | 8,55 | 2,71% | 700,00 |