Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,99 | 27,81 | 0,00 | 27,40 | -0,29% | - |
| 25.02.2021 | 28,13 | 28,24 | 27,28 | 27,48 | -3,49% | - |
| 24.02.2021 | 27,48 | 28,50 | 27,26 | 28,48 | 6,73% | - |
| 23.02.2021 | 26,79 | 27,14 | 26,35 | 26,68 | -1,44% | - |
| 22.02.2021 | 27,49 | 28,02 | 27,02 | 27,07 | 0,41% | - |
| 19.02.2021 | 26,67 | 27,00 | 26,19 | 26,96 | 2,39% | - |
| 18.02.2021 | 25,91 | 26,49 | 25,42 | 26,33 | -0,02% | - |
| 17.02.2021 | 26,32 | 26,38 | 26,27 | 26,34 | 1,52% | - |
| 16.02.2021 | 25,10 | 25,98 | 24,76 | 25,94 | 3,41% | - |
| 12.02.2021 | 24,96 | 25,20 | 24,70 | 25,09 | -2,01% | - |
| 11.02.2021 | 25,58 | 25,88 | 25,08 | 25,60 | 3,58% | - |
| 10.02.2021 | 24,27 | 25,06 | 24,16 | 24,72 | 0,12% | - |
| 09.02.2021 | 24,80 | 25,26 | 0,00 | 24,69 | -3,44% | - |
| 08.02.2021 | 26,23 | 26,39 | 25,39 | 25,57 | -1,88% | - |
| 05.02.2021 | 26,12 | 26,31 | 25,69 | 26,06 | 0,93% | - |
| 04.02.2021 | 25,87 | 25,87 | 25,81 | 25,82 | 4,70% | - |
| 03.02.2021 | 24,41 | 24,90 | 24,38 | 24,66 | 4,03% | - |
| 02.02.2021 | 22,83 | 23,87 | 22,80 | 23,70 | 2,58% | - |
| 01.02.2021 | 22,61 | 23,19 | 22,34 | 23,11 | 0,11% | - |
| 29.01.2021 | 23,50 | 23,82 | 22,79 | 23,08 | -2,68% | - |
| 28.01.2021 | 23,99 | 24,07 | 23,21 | 23,72 | 3,47% | - |
| 27.01.2021 | 24,03 | 24,14 | 22,74 | 22,92 | -6,03% | - |
| 26.01.2021 | 24,55 | 24,63 | 24,04 | 24,39 | -0,12% | - |
| 25.01.2021 | 25,37 | 25,53 | 23,81 | 24,42 | 0,27% | - |
| 22.01.2021 | 24,16 | 24,37 | 23,56 | 24,36 | 1,04% | - |
| 21.01.2021 | 24,12 | 24,13 | 24,08 | 24,11 | 2,14% | - |
| 20.01.2021 | 23,60 | 23,61 | 23,60 | 23,60 | -0,38% | - |
| 19.01.2021 | 23,88 | 24,08 | 23,59 | 23,69 | -1,76% | - |
| 15.01.2021 | 23,61 | 24,19 | 23,49 | 24,12 | 1,60% | - |
| 14.01.2021 | 24,44 | 24,76 | 23,40 | 23,74 | 0,19% | - |
| 13.01.2021 | 23,55 | 24,29 | 23,44 | 23,69 | 1,87% | - |
| 12.01.2021 | 23,26 | 23,26 | 23,26 | 23,26 | 0,87% | - |
| 11.01.2021 | 23,02 | 23,79 | 22,39 | 23,06 | 7,73% | - |
| 08.01.2021 | 21,33 | 21,81 | 21,16 | 21,40 | 0,75% | - |
| 07.01.2021 | 22,38 | 22,38 | 21,08 | 21,24 | -4,47% | - |
| 06.01.2021 | 22,06 | 22,59 | 21,66 | 22,24 | 3,83% | - |
| 05.01.2021 | 21,47 | 22,15 | 21,38 | 21,42 | 4,49% | - |
| 04.01.2021 | 20,61 | 21,24 | 20,33 | 20,50 | 0,59% | - |
| 31.12.2020 | 20,89 | 20,94 | 20,34 | 20,38 | -1,69% | - |
| 30.12.2020 | 20,47 | 20,80 | 20,33 | 20,73 | 2,30% | - |
| 29.12.2020 | 19,79 | 20,31 | 19,68 | 20,26 | -1,10% | - |
| 28.12.2020 | 20,25 | 20,92 | 20,07 | 20,49 | 2,17% | - |
| 24.12.2020 | 20,15 | 20,63 | 19,80 | 20,05 | -2,15% | - |
| 23.12.2020 | 19,83 | 20,65 | 19,83 | 20,49 | 7,42% | - |
| 22.12.2020 | 18,94 | 19,22 | 18,81 | 19,08 | -1,90% | - |
| 21.12.2020 | 19,63 | 19,93 | 19,40 | 19,45 | -3,74% | - |
| 18.12.2020 | 20,49 | 20,66 | 19,83 | 20,20 | -2,25% | - |
| 17.12.2020 | 20,69 | 20,70 | 20,67 | 20,67 | 1,67% | - |
| 16.12.2020 | 20,29 | 20,42 | 20,02 | 20,33 | -1,12% | - |
| 15.12.2020 | 20,55 | 20,56 | 20,55 | 20,56 | 2,39% | - |
| 14.12.2020 | 20,61 | 20,76 | 20,01 | 20,08 | -6,21% | - |
| 11.12.2020 | 21,16 | 22,84 | 20,44 | 21,41 | 0,42% | - |
| 10.12.2020 | 21,59 | 21,59 | 19,63 | 21,32 | 0,31% | - |
| 09.12.2020 | 21,82 | 21,95 | 21,24 | 21,25 | -2,39% | - |
| 08.12.2020 | 21,86 | 22,37 | 21,66 | 21,77 | -1,29% | - |
| 07.12.2020 | 21,57 | 22,35 | 21,54 | 22,06 | 3,76% | - |
| 04.12.2020 | 20,42 | 21,30 | 20,34 | 21,26 | -1,71% | - |
| 03.12.2020 | 21,21 | 24,00 | 21,21 | 21,63 | 5,28% | - |
| 02.12.2020 | 20,69 | 21,11 | 20,53 | 20,54 | 3,50% | - |
| 01.12.2020 | 20,24 | 20,24 | 19,85 | 19,85 | -2,29% | - |
| 30.11.2020 | 20,80 | 20,80 | 19,56 | 20,31 | -3,10% | - |
| 27.11.2020 | 23,31 | 23,43 | 20,90 | 20,96 | -8,39% | - |
| 25.11.2020 | 22,68 | 23,08 | 22,13 | 22,88 | -0,07% | - |
| 24.11.2020 | 21,93 | 23,65 | 21,61 | 22,90 | 0,68% | - |
| 23.11.2020 | 22,04 | 22,75 | 22,02 | 22,74 | 8,70% | - |
| 20.11.2020 | 20,64 | 20,98 | 20,30 | 20,92 | 2,95% | - |
| 19.11.2020 | 19,96 | 20,50 | 19,92 | 20,32 | 2,14% | - |
| 18.11.2020 | 20,15 | 20,68 | 19,83 | 19,90 | 3,00% | - |
| 17.11.2020 | 18,81 | 19,42 | 18,65 | 19,32 | 1,90% | - |
| 16.11.2020 | 18,48 | 18,99 | 18,36 | 18,96 | 5,04% | - |
| 13.11.2020 | 18,11 | 18,15 | 17,81 | 18,05 | 2,18% | - |
| 12.11.2020 | 17,60 | 17,99 | 17,47 | 17,66 | -2,24% | - |
| 11.11.2020 | 18,50 | 18,53 | 17,71 | 18,07 | -3,42% | - |
| 10.11.2020 | 18,69 | 18,91 | 18,40 | 18,71 | 0,05% | - |
| 09.11.2020 | 17,80 | 18,91 | 17,47 | 18,70 | 20,57% | - |
| 06.11.2020 | 15,59 | 16,15 | 15,37 | 15,51 | 1,11% | - |
| 05.11.2020 | 15,18 | 15,85 | 15,17 | 15,34 | 3,58% | - |
| 04.11.2020 | 14,79 | 15,08 | 14,56 | 14,81 | -2,50% | - |
| 03.11.2020 | 14,70 | 15,24 | 14,59 | 15,19 | 4,62% | - |
| 02.11.2020 | 14,09 | 14,82 | 0,00 | 14,52 | 2,54% | - |
| 30.10.2020 | 14,19 | 14,43 | 14,04 | 14,16 | -1,19% | - |
| 29.10.2020 | 14,38 | 14,47 | 14,12 | 14,33 | 1,06% | - |
| 28.10.2020 | 14,63 | 14,81 | 14,17 | 14,18 | -4,93% | - |
| 27.10.2020 | 14,82 | 15,06 | 14,71 | 14,91 | -1,23% | - |
| 26.10.2020 | 15,57 | 15,60 | 15,00 | 15,10 | -5,15% | - |
| 23.10.2020 | 0,00 | 15,93 | 0,00 | 15,92 | 1,50% | - |
| 22.10.2020 | 15,21 | 15,70 | 14,94 | 15,68 | 5,55% | - |
| 21.10.2020 | 14,74 | 15,13 | 14,68 | 14,86 | -1,43% | - |
| 20.10.2020 | 15,33 | 15,50 | 15,07 | 15,07 | 0,47% | - |
| 19.10.2020 | 15,61 | 15,70 | 0,00 | 15,00 | -4,06% | - |
| 16.10.2020 | 16,33 | 16,46 | 15,63 | 15,64 | -5,81% | - |
| 15.10.2020 | 16,44 | 16,66 | 16,24 | 16,60 | 0,76% | - |
| 14.10.2020 | 16,91 | 16,96 | 16,35 | 16,48 | 0,92% | - |
| 13.10.2020 | 16,47 | 16,57 | 16,23 | 16,33 | -1,33% | - |
| 12.10.2020 | 16,30 | 16,66 | 16,28 | 16,55 | 1,04% | - |
| 09.10.2020 | 16,79 | 16,90 | 16,36 | 16,38 | -2,79% | - |
| 08.10.2020 | 16,73 | 16,96 | 16,41 | 16,85 | 2,18% | - |
| 07.10.2020 | 16,06 | 16,50 | 15,90 | 16,49 | 5,84% | - |
| 06.10.2020 | 15,75 | 16,12 | 15,44 | 15,58 | -0,99% | - |
| 05.10.2020 | 15,81 | 15,85 | 15,23 | 15,73 | 3,49% | - |