American Eagle Outfitters, Inc. AEO
NYSE · Vereinigte Staaten · Einzelhandel
$17,97+0,19 (+1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,97 | +1,07 % | $17,82 | $18,17 | $17,65 | 6,16M |
| 2026-09-30 | $17,78 | -1,98 % | $18,16 | $18,68 | $17,66 | 5,74M |
| 2026-09-29 | $18,14 | +4,79 % | $17,36 | $18,21 | $17,20 | 7,04M |
| 2026-09-28 | $17,31 | +4,40 % | $16,60 | $17,61 | $16,31 | 9,19M |
| 2026-09-25 | $16,58 | +3,11 % | $16,24 | $16,59 | $16,01 | 4,46M |
| 2026-09-24 | $16,08 | +1,01 % | $15,98 | $16,20 | $15,63 | 3,82M |
| 2026-09-23 | $15,92 | 0,00 % | $15,92 | $16,04 | $15,70 | 5,78M |
| 2026-09-22 | $15,92 | +2,98 % | $15,72 | $16,07 | $15,65 | 5,41M |
| 2026-09-21 | $15,46 | +2,66 % | $15,20 | $15,53 | $15,04 | 5,75M |
| 2026-09-18 | $15,06 | +1,01 % | $14,89 | $15,20 | $14,89 | 6,94M |
| 2026-09-17 | $14,91 | +0,68 % | $15,04 | $15,07 | $14,81 | 3,65M |
| 2026-09-16 | $14,81 | 0,00 % | $14,82 | $15,21 | $14,63 | 5,33M |
| 2026-09-15 | $14,81 | -4,02 % | $15,34 | $15,45 | $14,61 | 7,41M |
| 2026-09-14 | $15,43 | +2,73 % | $14,85 | $15,67 | $14,61 | 7,60M |
| 2026-09-11 | $15,02 | +3,37 % | $14,71 | $15,10 | $14,48 | 11,38M |
| 2026-09-10 | $14,53 | -13,97 % | $14,69 | $15,12 | $14,10 | 28,42M |
| 2026-09-09 | $16,89 | -1,92 % | $17,11 | $17,42 | $16,76 | 18,26M |
| 2026-09-08 | $17,22 | -0,98 % | $17,39 | $17,50 | $16,97 | 10,93M |
| 2026-09-04 | $17,39 | +2,23 % | $16,72 | $17,39 | $16,59 | 5,38M |
| 2026-09-03 | $17,01 | +2,10 % | $16,80 | $17,17 | $16,44 | 5,19M |
| 2026-09-02 | $16,66 | +0,48 % | $16,65 | $16,95 | $16,46 | 4,39M |
| 2026-09-01 | $16,58 | -0,30 % | $16,40 | $16,94 | $16,17 | 4,93M |
| 2026-08-31 | $16,63 | -1,42 % | $16,50 | $16,77 | $16,44 | 5,00M |
| 2026-08-28 | $16,87 | +1,08 % | $17,06 | $17,35 | $16,85 | 4,75M |
| 2026-08-27 | $16,69 | -5,12 % | $17,27 | $17,41 | $16,61 | 4,28M |
| 2026-08-26 | $17,59 | +5,14 % | $17,23 | $17,80 | $17,14 | 7,61M |
| 2026-08-25 | $16,73 | -0,83 % | $16,88 | $16,88 | $16,43 | 4,66M |
| 2026-08-24 | $16,87 | +4,33 % | $16,37 | $16,95 | $16,34 | 4,39M |
| 2026-08-21 | $16,17 | +1,06 % | $16,24 | $16,39 | $16,10 | 3,14M |
| 2026-08-20 | $16,00 | -4,02 % | $16,43 | $16,44 | $15,85 | 4,15M |
| 2026-08-19 | $16,67 | +1,96 % | $16,62 | $17,00 | $16,60 | 4,23M |
| 2026-08-18 | $16,35 | 0,00 % | $16,55 | $16,67 | $16,25 | 3,18M |
| 2026-08-17 | $16,35 | +1,11 % | $16,01 | $16,49 | $15,95 | 4,25M |
| 2026-08-14 | $16,17 | -0,80 % | $16,30 | $16,38 | $16,09 | 3,28M |
| 2026-08-13 | $16,30 | +0,37 % | $16,39 | $16,41 | $15,82 | 5,98M |
| 2026-08-12 | $16,24 | -6,45 % | $17,23 | $17,25 | $16,21 | 8,73M |
| 2026-08-11 | $17,36 | -5,24 % | $17,97 | $18,10 | $17,33 | 4,09M |
| 2026-08-10 | $18,32 | +1,95 % | $18,10 | $18,46 | $17,75 | 3,97M |
| 2026-08-07 | $17,97 | +1,41 % | $17,75 | $18,05 | $17,44 | 2,76M |
| 2026-08-06 | $17,72 | -0,56 % | $17,74 | $18,11 | $17,60 | 4,97M |
| 2026-08-05 | $17,82 | -1,44 % | $18,08 | $18,43 | $17,79 | 3,09M |
| 2026-08-04 | $18,08 | +1,18 % | $17,68 | $18,23 | $17,60 | 4,44M |
| 2026-08-03 | $17,87 | +4,02 % | $17,33 | $17,88 | $17,31 | 4,60M |
| 2026-07-31 | $17,18 | -0,75 % | $17,10 | $17,42 | $16,94 | 4,47M |
| 2026-07-30 | $17,31 | -1,31 % | $17,50 | $17,50 | $17,08 | 2,39M |
| 2026-07-29 | $17,54 | -3,31 % | $17,73 | $17,94 | $17,23 | 3,82M |
| 2026-07-28 | $18,14 | +2,08 % | $17,94 | $18,29 | $17,86 | 4,57M |
| 2026-07-27 | $17,77 | +4,53 % | $17,51 | $17,81 | $17,34 | 3,98M |
| 2026-07-24 | $17,00 | -0,47 % | $16,85 | $17,33 | $16,69 | 3,77M |
| 2026-07-23 | $17,08 | -4,15 % | $17,44 | $17,63 | $16,98 | 3,20M |
| 2026-07-22 | $17,82 | +2,65 % | $17,42 | $17,93 | $17,30 | 3,42M |
| 2026-07-21 | $17,36 | -1,03 % | $17,29 | $17,52 | $16,98 | 3,63M |
| 2026-07-20 | $17,54 | +2,99 % | $17,49 | $17,87 | $17,11 | 4,72M |
| 2026-07-17 | $17,03 | -2,63 % | $17,23 | $17,88 | $16,86 | 3,70M |
| 2026-07-16 | $17,49 | +0,46 % | $17,29 | $17,93 | $17,24 | 4,95M |
| 2026-07-15 | $17,41 | +7,80 % | $16,32 | $17,52 | $16,21 | 7,39M |
| 2026-07-14 | $16,15 | +0,75 % | $16,21 | $16,23 | $15,74 | 4,70M |
| 2026-07-13 | $16,03 | -4,64 % | $16,68 | $16,95 | $15,92 | 5,93M |
| 2026-07-10 | $16,81 | +0,78 % | $16,55 | $16,86 | $16,32 | 2,67M |
| 2026-07-09 | $16,68 | +2,21 % | $16,40 | $16,80 | $16,23 | 3,87M |
| 2026-07-08 | $16,32 | -1,21 % | $16,49 | $16,53 | $15,85 | 4,14M |
| 2026-07-07 | $16,52 | +0,12 % | $16,56 | $16,96 | $16,34 | 5,07M |
| 2026-07-06 | $16,50 | +0,24 % | $16,39 | $16,71 | $16,07 | 4,16M |
| 2026-07-02 | $16,46 | -4,80 % | $17,20 | $17,20 | $16,32 | 6,77M |
| 2026-07-01 | $17,29 | +0,52 % | $17,07 | $17,35 | $16,86 | 3,47M |
| 2026-06-30 | $17,20 | +0,76 % | $17,10 | $17,22 | $16,56 | 3,52M |
| 2026-06-29 | $17,07 | -4,53 % | $17,60 | $17,60 | $16,85 | 5,16M |
| 2026-06-26 | $17,88 | -0,94 % | $17,73 | $18,23 | $17,60 | 7,11M |
| 2026-06-25 | $18,05 | -2,43 % | $18,54 | $18,54 | $18,02 | 4,01M |
| 2026-06-24 | $18,50 | +4,34 % | $17,87 | $18,79 | $17,77 | 5,32M |
| 2026-06-23 | $17,73 | -0,34 % | $17,49 | $17,94 | $17,47 | 3,75M |
| 2026-06-22 | $17,79 | -0,11 % | $17,74 | $17,86 | $17,53 | 3,94M |
| 2026-06-18 | $17,81 | +4,15 % | $17,37 | $18,22 | $17,25 | 6,21M |
| 2026-06-17 | $17,10 | -2,51 % | $17,68 | $18,38 | $17,05 | 5,02M |
| 2026-06-16 | $17,54 | -4,98 % | $18,36 | $18,67 | $17,49 | 4,98M |
| 2026-06-15 | $18,46 | -1,76 % | $18,86 | $19,28 | $18,33 | 5,97M |
| 2026-06-12 | $18,79 | +2,73 % | $18,42 | $19,17 | $18,37 | 7,04M |
| 2026-06-11 | $18,29 | +4,34 % | $17,84 | $18,31 | $17,56 | 5,06M |
| 2026-06-10 | $17,53 | -0,23 % | $17,50 | $18,35 | $17,35 | 5,02M |
| 2026-06-09 | $17,57 | +1,62 % | $17,56 | $18,12 | $17,13 | 4,72M |
| 2026-06-08 | $17,29 | +5,17 % | $16,49 | $17,51 | $16,42 | 5,43M |
| 2026-06-05 | $16,44 | -1,32 % | $16,41 | $16,68 | $16,22 | 4,52M |
| 2026-06-04 | $16,66 | +1,96 % | $16,35 | $16,73 | $16,12 | 5,91M |
| 2026-06-03 | $16,34 | +1,87 % | $15,80 | $16,38 | $15,63 | 5,09M |
| 2026-06-02 | $16,04 | -0,62 % | $15,97 | $16,23 | $15,79 | 4,45M |
| 2026-06-01 | $16,14 | +2,15 % | $15,80 | $16,32 | $15,38 | 9,42M |
| 2026-05-29 | $15,80 | -11,83 % | $14,65 | $15,85 | $14,54 | 18,50M |
| 2026-05-28 | $17,92 | +2,05 % | $17,39 | $18,46 | $17,35 | 13,38M |
| 2026-05-27 | $17,56 | +2,51 % | $17,40 | $17,98 | $17,29 | 5,58M |
| 2026-05-26 | $17,13 | +3,63 % | $16,84 | $17,23 | $16,78 | 5,39M |