Börse:
39,811$
2,87%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
39,751$
Ask:
39,871$
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 38,65 | 39,85 | 38,58 | 39,85 | 2,97% | 1.571.073,00 |
| 09.04.2021 | 37,55 | 40,08 | 37,18 | 38,70 | 3,73% | 2.566.869,00 |
| 08.04.2021 | 37,79 | 37,79 | 36,33 | 37,31 | -1,06% | 1.343.733,00 |
| 07.04.2021 | 37,14 | 37,99 | 36,39 | 37,71 | 7,22% | 2.408.690,00 |
| 06.04.2021 | 34,42 | 35,99 | 34,42 | 35,17 | 1,53% | 950.537,00 |
| 05.04.2021 | 34,75 | 35,05 | 33,22 | 34,64 | 0,52% | 1.469.453,00 |
| 01.04.2021 | 34,66 | 35,00 | 33,84 | 34,46 | 0,44% | 838.622,00 |
| 31.03.2021 | 34,77 | 35,37 | 34,30 | 34,31 | -2,00% | 1.664.981,00 |
| 30.03.2021 | 33,18 | 35,28 | 33,07 | 35,01 | 5,64% | 1.360.727,00 |
| 29.03.2021 | 33,09 | 33,96 | 32,88 | 33,14 | -1,25% | 1.295.863,00 |
| 26.03.2021 | 33,39 | 34,18 | 32,70 | 33,56 | 2,13% | 1.026.501,00 |
| 25.03.2021 | 30,47 | 33,05 | 30,24 | 32,86 | 5,22% | 1.214.347,00 |
| 24.03.2021 | 32,23 | 33,26 | 31,12 | 31,23 | -1,73% | 1.424.063,00 |
| 23.03.2021 | 33,89 | 34,37 | 31,51 | 31,78 | -6,89% | 1.725.495,00 |
| 22.03.2021 | 35,82 | 35,91 | 33,82 | 34,13 | -4,93% | 1.440.171,00 |
| 19.03.2021 | 35,75 | 35,99 | 34,61 | 35,90 | 0,28% | 2.365.024,00 |
| 18.03.2021 | 36,89 | 37,88 | 35,55 | 35,80 | -2,93% | 1.502.664,00 |
| 17.03.2021 | 36,01 | 37,09 | 35,61 | 36,88 | 1,96% | 1.207.904,00 |
| 16.03.2021 | 36,00 | 36,55 | 35,08 | 36,17 | -0,06% | 1.558.704,00 |
| 15.03.2021 | 34,20 | 36,34 | 34,11 | 36,19 | 5,82% | 1.931.937,00 |
| 12.03.2021 | 33,04 | 34,27 | 32,95 | 34,20 | 3,32% | 1.228.219,00 |
| 11.03.2021 | 33,41 | 33,66 | 32,61 | 33,10 | -0,51% | 1.054.783,00 |
| 10.03.2021 | 32,15 | 33,96 | 32,02 | 33,27 | 3,23% | 1.233.976,00 |
| 09.03.2021 | 32,46 | 33,70 | 32,11 | 32,23 | -0,28% | 1.690.505,00 |
| 08.03.2021 | 30,00 | 32,86 | 29,90 | 32,32 | 8,82% | 2.935.956,00 |
| 05.03.2021 | 28,24 | 29,96 | 28,07 | 29,70 | 6,60% | 1.841.841,00 |
| 04.03.2021 | 27,90 | 29,25 | 27,23 | 27,86 | 0,76% | 1.830.731,00 |
| 03.03.2021 | 27,63 | 28,67 | 26,82 | 27,65 | 1,84% | 1.825.719,00 |
| 02.03.2021 | 26,77 | 28,38 | 26,09 | 27,15 | -1,70% | 2.363.004,00 |
| 01.03.2021 | 28,11 | 28,43 | 27,33 | 27,62 | 0,91% | 1.295.753,00 |
| 26.02.2021 | 27,51 | 27,78 | 26,27 | 27,37 | -0,40% | 1.489.070,00 |
| 25.02.2021 | 28,60 | 28,69 | 27,30 | 27,48 | -3,34% | 1.178.926,00 |
| 24.02.2021 | 27,04 | 28,46 | 26,87 | 28,43 | 6,52% | 1.489.311,00 |
| 23.02.2021 | 26,85 | 27,15 | 25,43 | 26,69 | -1,48% | 1.098.437,00 |
| 22.02.2021 | 27,00 | 28,00 | 26,83 | 27,09 | 0,63% | 1.332.395,00 |
| 19.02.2021 | 26,27 | 27,04 | 25,99 | 26,92 | 2,32% | 1.191.481,00 |
| 18.02.2021 | 26,43 | 26,46 | 25,39 | 26,31 | -0,11% | 1.005.580,00 |
| 17.02.2021 | 25,54 | 26,53 | 25,08 | 26,34 | 1,62% | 1.700.679,00 |
| 16.02.2021 | 25,19 | 25,93 | 24,75 | 25,92 | 3,27% | 1.052.537,00 |
| 12.02.2021 | 25,39 | 25,43 | 24,73 | 25,10 | -1,99% | 607.812,00 |
| 11.02.2021 | 24,78 | 25,94 | 24,55 | 25,61 | 3,77% | 1.596.762,00 |
| 10.02.2021 | 24,85 | 25,03 | 24,18 | 24,68 | 0,08% | 765.243,00 |
| 09.02.2021 | 25,41 | 25,41 | 24,62 | 24,66 | -3,29% | 966.034,00 |
| 08.02.2021 | 26,28 | 26,67 | 25,38 | 25,50 | -2,07% | 1.501.663,00 |
| 05.02.2021 | 25,95 | 26,30 | 25,34 | 26,04 | 0,93% | 790.701,00 |
| 04.02.2021 | 24,78 | 25,80 | 24,66 | 25,80 | 4,62% | 1.083.672,00 |
| 03.02.2021 | 23,91 | 24,89 | 23,77 | 24,66 | 4,45% | 1.142.408,00 |
| 02.02.2021 | 23,28 | 23,85 | 22,77 | 23,61 | 2,61% | 1.380.098,00 |
| 01.02.2021 | 23,07 | 23,29 | 22,29 | 23,01 | -0,26% | 1.099.653,00 |
| 29.01.2021 | 23,62 | 23,80 | 22,82 | 23,07 | -2,16% | 1.458.852,00 |
| 28.01.2021 | 22,99 | 24,07 | 22,99 | 23,58 | 3,01% | 1.417.739,00 |
| 27.01.2021 | 23,95 | 24,24 | 22,75 | 22,89 | -6,15% | 1.576.612,00 |
| 26.01.2021 | 24,75 | 24,97 | 24,04 | 24,39 | -0,12% | 943.078,00 |
| 25.01.2021 | 24,50 | 25,84 | 23,79 | 24,42 | 0,41% | 2.266.739,00 |
| 22.01.2021 | 23,98 | 24,42 | 23,57 | 24,32 | 0,95% | 1.044.617,00 |
| 21.01.2021 | 23,69 | 24,39 | 23,68 | 24,09 | 2,08% | 1.219.465,00 |
| 20.01.2021 | 23,73 | 24,39 | 23,50 | 23,60 | -0,08% | 878.070,00 |
| 19.01.2021 | 24,42 | 24,57 | 23,61 | 23,62 | -2,64% | 1.066.456,00 |
| 15.01.2021 | 23,45 | 24,26 | 23,16 | 24,26 | 2,36% | 1.390.012,00 |
| 14.01.2021 | 23,93 | 24,76 | 23,57 | 23,70 | 0,00% | 2.376.245,00 |
| 13.01.2021 | 22,98 | 24,28 | 22,62 | 23,70 | 1,89% | 1.866.779,00 |
| 12.01.2021 | 23,00 | 23,91 | 22,39 | 23,26 | 0,95% | 3.710.108,00 |
| 11.01.2021 | 21,19 | 23,82 | 21,19 | 23,04 | 7,01% | 3.928.500,00 |
| 08.01.2021 | 21,44 | 21,91 | 21,01 | 21,53 | 1,51% | 1.367.835,00 |
| 07.01.2021 | 22,32 | 22,69 | 21,07 | 21,21 | -4,63% | 1.311.976,00 |
| 06.01.2021 | 21,98 | 22,65 | 21,67 | 22,24 | 4,07% | 1.857.297,00 |
| 05.01.2021 | 20,26 | 22,12 | 20,26 | 21,37 | 4,29% | 2.320.836,00 |
| 04.01.2021 | 20,51 | 21,25 | 20,25 | 20,49 | 0,64% | 2.065.755,00 |
| 31.12.2020 | 20,72 | 20,93 | 20,34 | 20,36 | -1,69% | 1.030.574,00 |
| 30.12.2020 | 20,39 | 20,78 | 20,35 | 20,71 | 2,02% | 1.023.219,00 |
| 29.12.2020 | 20,42 | 20,72 | 19,64 | 20,30 | -0,54% | 1.116.301,00 |
| 28.12.2020 | 20,22 | 20,93 | 20,04 | 20,41 | 1,59% | 1.015.700,00 |
| 24.12.2020 | 20,56 | 20,67 | 19,91 | 20,09 | -2,10% | 486.189,00 |
| 23.12.2020 | 19,20 | 20,63 | 19,20 | 20,52 | 7,55% | 1.381.147,00 |
| 22.12.2020 | 19,68 | 19,68 | 18,69 | 19,08 | -1,95% | 1.183.850,00 |
| 21.12.2020 | 19,60 | 19,98 | 19,38 | 19,46 | -2,89% | 1.485.365,00 |
| 18.12.2020 | 20,64 | 20,84 | 19,83 | 20,04 | -3,00% | 1.624.588,00 |
| 17.12.2020 | 20,33 | 20,68 | 20,15 | 20,66 | 1,87% | 746.298,00 |
| 16.12.2020 | 20,58 | 20,85 | 20,03 | 20,28 | -1,31% | 712.975,00 |
| 15.12.2020 | 20,17 | 20,74 | 20,03 | 20,55 | 2,29% | 1.321.433,00 |
| 14.12.2020 | 20,94 | 20,97 | 20,02 | 20,09 | -2,90% | 1.220.825,00 |
| 11.12.2020 | 21,31 | 21,72 | 20,45 | 20,69 | -4,17% | 1.096.026,00 |
| 10.12.2020 | 21,13 | 21,90 | 20,99 | 21,59 | 0,28% | 986.956,00 |
| 09.12.2020 | 22,07 | 22,24 | 21,25 | 21,53 | -1,51% | 1.640.129,00 |
| 08.12.2020 | 21,94 | 22,62 | 21,81 | 21,86 | -1,00% | 1.679.309,00 |
| 07.12.2020 | 21,05 | 22,35 | 21,03 | 22,08 | 3,81% | 1.712.853,00 |
| 04.12.2020 | 21,08 | 21,32 | 20,32 | 21,27 | 0,61% | 1.158.901,00 |
| 03.12.2020 | 20,91 | 21,75 | 20,55 | 21,14 | 1,88% | 1.738.642,00 |
| 02.12.2020 | 20,16 | 21,09 | 19,77 | 20,75 | 2,67% | 1.801.095,00 |
| 01.12.2020 | 21,15 | 21,20 | 19,65 | 20,21 | -2,56% | 3.735.731,00 |
| 30.11.2020 | 22,40 | 22,50 | 20,74 | 20,74 | -8,27% | 4.583.583,00 |
| 27.11.2020 | 22,74 | 23,47 | 22,38 | 22,61 | -0,96% | 1.681.889,00 |
| 25.11.2020 | 22,44 | 22,97 | 21,98 | 22,83 | -0,61% | 2.515.471,00 |
| 24.11.2020 | 23,75 | 23,82 | 21,65 | 22,97 | 1,23% | 6.152.504,00 |
| 23.11.2020 | 21,21 | 22,77 | 21,09 | 22,69 | 8,62% | 5.385.653,00 |
| 20.11.2020 | 20,25 | 20,97 | 20,16 | 20,89 | 2,05% | 1.736.330,00 |
| 19.11.2020 | 19,94 | 20,50 | 19,80 | 20,47 | 2,71% | 1.541.785,00 |
| 18.11.2020 | 19,64 | 20,65 | 19,51 | 19,93 | 3,21% | 2.287.882,00 |
| 17.11.2020 | 18,57 | 19,41 | 18,35 | 19,31 | 1,63% | 1.657.935,00 |
| 16.11.2020 | 18,78 | 19,02 | 18,01 | 19,00 | 5,20% | 1.554.370,00 |