Börse:
16,661$
-3,92%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
16,648$
Ask:
16,674$
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 17,25 | 17,37 | 16,55 | 16,88 | -2,65% | 1.681.511,00 |
| 14.02.2020 | 17,10 | 17,40 | 17,03 | 17,34 | 1,05% | 1.134.202,00 |
| 13.02.2020 | 17,16 | 17,30 | 16,84 | 17,16 | -0,81% | 886.412,00 |
| 12.02.2020 | 17,26 | 17,44 | 16,99 | 17,30 | 0,93% | 1.241.649,00 |
| 11.02.2020 | 16,92 | 17,26 | 16,57 | 17,14 | 1,72% | 1.063.675,00 |
| 10.02.2020 | 16,65 | 16,96 | 16,48 | 16,85 | 1,44% | 1.047.181,00 |
| 07.02.2020 | 16,94 | 16,99 | 16,37 | 16,61 | -2,24% | 1.248.989,00 |
| 06.02.2020 | 17,09 | 17,24 | 16,78 | 16,99 | 0,41% | 1.223.731,00 |
| 05.02.2020 | 16,37 | 16,98 | 16,28 | 16,92 | 4,96% | 2.754.425,00 |
| 04.02.2020 | 16,65 | 16,73 | 16,09 | 16,12 | -1,53% | 3.178.438,00 |
| 03.02.2020 | 16,66 | 16,80 | 16,31 | 16,37 | 0,06% | 2.678.856,00 |
| 31.01.2020 | 16,63 | 17,15 | 16,15 | 16,36 | -1,74% | 3.047.289,00 |
| 30.01.2020 | 16,58 | 16,86 | 16,46 | 16,65 | -1,65% | 1.503.468,00 |
| 29.01.2020 | 17,18 | 17,39 | 16,92 | 16,93 | -0,94% | 1.121.416,00 |
| 28.01.2020 | 16,69 | 17,22 | 16,65 | 17,09 | 2,95% | 1.257.371,00 |
| 27.01.2020 | 16,44 | 17,06 | 16,39 | 16,60 | -1,07% | 2.388.452,00 |
| 24.01.2020 | 17,30 | 17,31 | 16,48 | 16,78 | -2,67% | 1.637.647,00 |
| 23.01.2020 | 17,41 | 17,41 | 16,98 | 17,24 | -1,26% | 1.366.643,00 |
| 22.01.2020 | 17,30 | 17,59 | 17,16 | 17,46 | 1,45% | 1.578.731,00 |
| 21.01.2020 | 17,76 | 17,82 | 17,13 | 17,21 | -3,26% | 1.757.856,00 |
| 17.01.2020 | 18,38 | 18,38 | 17,71 | 17,79 | -2,73% | 1.742.345,00 |
| 16.01.2020 | 18,59 | 18,83 | 18,09 | 18,29 | -0,92% | 1.445.545,00 |
| 15.01.2020 | 18,32 | 18,67 | 18,30 | 18,46 | 0,76% | 1.754.489,00 |
| 14.01.2020 | 18,26 | 18,36 | 17,90 | 18,32 | 1,83% | 1.552.573,00 |
| 13.01.2020 | 17,80 | 18,48 | 17,68 | 17,99 | 4,11% | 3.782.136,00 |
| 10.01.2020 | 17,26 | 17,79 | 17,20 | 17,28 | -0,40% | 1.894.593,00 |
| 09.01.2020 | 18,07 | 18,07 | 16,99 | 17,35 | -3,88% | 3.142.648,00 |
| 08.01.2020 | 17,95 | 18,30 | 17,50 | 18,05 | 1,69% | 2.528.805,00 |
| 07.01.2020 | 17,40 | 18,24 | 17,30 | 17,75 | 2,84% | 2.682.976,00 |
| 06.01.2020 | 17,27 | 17,50 | 17,10 | 17,26 | -0,69% | 1.567.974,00 |
| 03.01.2020 | 17,24 | 17,58 | 17,12 | 17,38 | -0,57% | 1.185.032,00 |
| 02.01.2020 | 17,40 | 17,50 | 17,09 | 17,48 | 1,10% | 1.351.590,00 |
| 31.12.2019 | 17,01 | 17,37 | 16,78 | 17,29 | 1,29% | 1.619.060,00 |
| 30.12.2019 | 17,31 | 17,43 | 17,01 | 17,07 | -1,04% | 1.189.884,00 |
| 27.12.2019 | 17,45 | 17,61 | 17,11 | 17,25 | -0,86% | 1.119.279,00 |
| 26.12.2019 | 17,03 | 17,45 | 17,00 | 17,40 | 2,65% | 1.237.759,00 |
| 24.12.2019 | 16,80 | 17,01 | 16,72 | 16,95 | 1,68% | 675.563,00 |
| 23.12.2019 | 16,70 | 16,78 | 16,38 | 16,67 | 0,54% | 1.329.094,00 |
| 20.12.2019 | 17,10 | 17,12 | 16,56 | 16,58 | -2,98% | 2.784.907,00 |
| 19.12.2019 | 17,21 | 17,34 | 17,03 | 17,09 | -0,64% | 1.472.972,00 |
| 18.12.2019 | 17,00 | 17,32 | 16,95 | 17,20 | 2,14% | 1.640.476,00 |
| 17.12.2019 | 16,83 | 16,96 | 16,51 | 16,84 | 0,18% | 1.815.129,00 |
| 16.12.2019 | 16,90 | 17,13 | 16,79 | 16,81 | 0,30% | 1.809.360,00 |
| 13.12.2019 | 17,45 | 17,45 | 16,66 | 16,76 | -3,34% | 2.724.077,00 |
| 12.12.2019 | 16,68 | 17,60 | 16,54 | 17,34 | 4,14% | 3.651.193,00 |
| 11.12.2019 | 17,11 | 17,15 | 16,44 | 16,65 | -6,41% | 3.939.123,00 |
| 10.12.2019 | 17,29 | 17,83 | 17,29 | 17,79 | 2,42% | 1.903.387,00 |
| 09.12.2019 | 16,87 | 17,52 | 16,62 | 17,37 | 2,78% | 1.862.145,00 |
| 06.12.2019 | 16,93 | 17,15 | 16,82 | 16,90 | 1,32% | 1.946.529,00 |
| 05.12.2019 | 16,98 | 17,06 | 16,61 | 16,68 | -1,82% | 1.868.005,00 |
| 04.12.2019 | 16,55 | 17,02 | 16,51 | 16,99 | 3,22% | 2.317.399,00 |
| 03.12.2019 | 16,17 | 16,64 | 15,97 | 16,46 | 0,18% | 2.020.039,00 |
| 02.12.2019 | 16,01 | 16,58 | 15,80 | 16,43 | 2,88% | 3.536.175,00 |
| 29.11.2019 | 16,51 | 16,59 | 15,78 | 15,97 | -4,60% | 2.975.134,00 |
| 27.11.2019 | 16,08 | 16,79 | 16,00 | 16,74 | 5,22% | 3.445.302,00 |
| 26.11.2019 | 15,77 | 16,53 | 15,02 | 15,91 | -2,57% | 8.529.574,00 |
| 25.11.2019 | 16,14 | 16,35 | 15,85 | 16,33 | 2,51% | 3.478.856,00 |
| 22.11.2019 | 15,81 | 16,15 | 15,69 | 15,93 | 1,08% | 3.259.157,00 |
| 21.11.2019 | 15,99 | 16,18 | 15,65 | 15,76 | -1,07% | 2.474.512,00 |
| 20.11.2019 | 16,46 | 16,50 | 15,65 | 15,93 | -5,18% | 3.271.655,00 |
| 19.11.2019 | 16,70 | 17,12 | 16,41 | 16,80 | -1,64% | 2.967.816,00 |
| 18.11.2019 | 18,39 | 18,39 | 16,91 | 17,08 | -7,43% | 3.389.837,00 |
| 15.11.2019 | 18,09 | 18,50 | 17,89 | 18,45 | 2,79% | 1.630.361,00 |
| 14.11.2019 | 17,86 | 18,28 | 17,81 | 17,95 | -0,22% | 1.353.813,00 |
| 13.11.2019 | 17,63 | 17,99 | 17,33 | 17,99 | 1,30% | 1.791.681,00 |
| 12.11.2019 | 17,88 | 18,13 | 17,61 | 17,76 | -0,67% | 1.873.931,00 |
| 11.11.2019 | 17,50 | 17,89 | 17,30 | 17,88 | 1,13% | 1.273.743,00 |
| 08.11.2019 | 17,95 | 18,05 | 17,30 | 17,68 | -2,43% | 1.328.277,00 |
| 07.11.2019 | 18,14 | 18,29 | 17,97 | 18,12 | 1,63% | 1.610.819,00 |
| 06.11.2019 | 17,98 | 18,06 | 17,67 | 17,83 | -1,00% | 1.806.865,00 |
| 05.11.2019 | 17,68 | 18,08 | 17,60 | 18,01 | 2,86% | 2.072.232,00 |
| 04.11.2019 | 17,18 | 17,55 | 16,96 | 17,51 | 2,88% | 1.975.752,00 |
| 01.11.2019 | 16,36 | 17,18 | 16,25 | 17,02 | 5,13% | 1.637.825,00 |
| 31.10.2019 | 16,70 | 16,70 | 16,04 | 16,19 | -3,40% | 1.904.650,00 |
| 30.10.2019 | 17,44 | 17,56 | 16,61 | 16,76 | -3,90% | 1.529.693,00 |
| 29.10.2019 | 17,34 | 17,55 | 17,12 | 17,44 | 0,58% | 1.594.393,00 |
| 28.10.2019 | 16,92 | 17,36 | 16,62 | 17,34 | 2,91% | 3.761.763,00 |
| 25.10.2019 | 16,05 | 16,86 | 16,04 | 16,85 | 3,50% | 1.786.350,00 |
| 24.10.2019 | 16,26 | 16,34 | 15,72 | 16,28 | 0,18% | 1.143.974,00 |
| 23.10.2019 | 16,47 | 16,47 | 16,12 | 16,25 | -0,55% | 1.174.969,00 |
| 22.10.2019 | 16,17 | 16,43 | 15,86 | 16,34 | 1,18% | 1.518.875,00 |
| 21.10.2019 | 16,15 | 16,59 | 16,13 | 16,15 | 1,44% | 1.989.213,00 |
| 18.10.2019 | 15,53 | 16,02 | 15,49 | 15,92 | -1,30% | 2.245.528,00 |
| 17.10.2019 | 15,86 | 16,14 | 15,78 | 16,13 | 2,35% | 1.496.695,00 |
| 16.10.2019 | 15,30 | 15,87 | 15,29 | 15,76 | 2,87% | 2.180.962,00 |
| 15.10.2019 | 15,22 | 15,66 | 15,02 | 15,32 | 1,06% | 1.680.514,00 |
| 14.10.2019 | 15,12 | 15,27 | 14,70 | 15,16 | -0,39% | 2.054.471,00 |
| 11.10.2019 | 14,96 | 15,56 | 14,96 | 15,22 | 4,18% | 3.035.484,00 |
| 10.10.2019 | 14,56 | 15,02 | 14,54 | 14,61 | 0,41% | 2.041.346,00 |
| 09.10.2019 | 14,13 | 14,76 | 13,98 | 14,55 | 3,41% | 3.517.767,00 |
| 08.10.2019 | 14,10 | 14,23 | 13,88 | 14,07 | -1,68% | 2.609.987,00 |
| 07.10.2019 | 14,39 | 14,52 | 14,18 | 14,31 | -0,42% | 2.050.776,00 |
| 04.10.2019 | 14,76 | 14,80 | 14,32 | 14,37 | -2,38% | 1.611.576,00 |
| 03.10.2019 | 14,42 | 14,76 | 14,01 | 14,72 | 1,45% | 2.431.811,00 |
| 02.10.2019 | 14,96 | 15,00 | 14,50 | 14,51 | -4,10% | 2.024.051,00 |
| 01.10.2019 | 15,72 | 15,92 | 15,11 | 15,13 | -3,01% | 2.054.405,00 |
| 30.09.2019 | 15,52 | 15,72 | 15,26 | 15,60 | 0,71% | 2.701.105,00 |
| 27.09.2019 | 15,38 | 15,81 | 15,23 | 15,49 | 0,72% | 2.085.951,00 |
| 26.09.2019 | 15,61 | 15,76 | 15,17 | 15,38 | -2,10% | 1.445.170,00 |
| 25.09.2019 | 15,50 | 15,92 | 15,39 | 15,71 | 2,15% | 1.756.416,00 |