Börse:
24,257$
-0,01%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
23,972$
Ask:
24,542$
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 23,45 | 24,26 | 23,16 | 24,26 | 2,36% | 1.389.625,00 |
| 14.01.2021 | 23,93 | 24,76 | 23,57 | 23,70 | 0,00% | 2.375.916,00 |
| 13.01.2021 | 22,98 | 24,28 | 22,62 | 23,70 | 1,89% | 1.792.590,00 |
| 12.01.2021 | 23,00 | 23,91 | 22,39 | 23,26 | 1,01% | 3.708.908,00 |
| 11.01.2021 | 21,27 | 23,77 | 21,27 | 23,03 | 6,96% | - |
| 08.01.2021 | 21,44 | 21,91 | 21,01 | 21,53 | 1,51% | 1.367.794,00 |
| 07.01.2021 | 22,32 | 22,69 | 21,07 | 21,21 | -4,63% | 1.305.073,00 |
| 06.01.2021 | 21,98 | 22,65 | 21,67 | 22,24 | 4,07% | 1.847.798,00 |
| 05.01.2021 | 20,26 | 22,12 | 20,26 | 21,37 | 4,21% | 2.320.689,00 |
| 04.01.2021 | 20,44 | 21,22 | 20,32 | 20,51 | 0,72% | - |
| 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% | 998.984,00 |
| 29.12.2020 | 20,42 | 20,72 | 19,64 | 20,30 | -0,54% | 1.109.981,00 |
| 28.12.2020 | 20,22 | 20,93 | 20,04 | 20,41 | 1,59% | 1.011.764,00 |
| 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% | 1.380.004,00 |
| 22.12.2020 | 19,68 | 19,68 | 18,69 | 19,08 | -1,98% | 1.183.779,00 |
| 21.12.2020 | 19,71 | 19,96 | 19,41 | 19,47 | -2,87% | - |
| 18.12.2020 | 20,64 | 20,84 | 19,83 | 20,04 | -3,00% | 1.613.150,00 |
| 17.12.2020 | 20,33 | 20,68 | 20,15 | 20,66 | 1,87% | 745.736,00 |
| 16.12.2020 | 20,58 | 20,85 | 20,03 | 20,28 | -1,31% | 712.971,00 |
| 15.12.2020 | 20,17 | 20,74 | 20,03 | 20,55 | 2,29% | 1.320.871,00 |
| 14.12.2020 | 20,94 | 20,97 | 20,02 | 20,09 | -2,90% | 1.220.283,00 |
| 11.12.2020 | 21,31 | 21,72 | 20,45 | 20,69 | -4,17% | 1.096.020,00 |
| 10.12.2020 | 21,13 | 21,90 | 20,99 | 21,59 | 0,28% | 982.324,00 |
| 09.12.2020 | 22,07 | 22,24 | 21,25 | 21,53 | -1,51% | 1.640.097,00 |
| 08.12.2020 | 21,94 | 22,62 | 21,81 | 21,86 | -1,00% | 1.678.700,00 |
| 07.12.2020 | 21,05 | 22,35 | 21,03 | 22,08 | 3,81% | 1.712.649,00 |
| 04.12.2020 | 21,08 | 21,32 | 20,32 | 21,27 | 0,61% | 1.158.865,00 |
| 03.12.2020 | 20,91 | 21,75 | 20,55 | 21,14 | 1,88% | 1.738.479,00 |
| 02.12.2020 | 20,16 | 21,09 | 19,77 | 20,75 | 2,44% | 1.801.091,00 |
| 01.12.2020 | 21,19 | 21,20 | 19,67 | 20,26 | -2,33% | - |
| 30.11.2020 | 22,40 | 22,50 | 20,74 | 20,74 | -8,27% | 4.556.438,00 |
| 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% | 6.160.876,00 |
| 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 |
| 13.11.2020 | 17,81 | 18,18 | 17,73 | 18,06 | 1,98% | 968.150,00 |
| 12.11.2020 | 17,85 | 17,99 | 17,36 | 17,71 | -1,99% | 1.413.095,00 |
| 11.11.2020 | 18,80 | 18,80 | 17,70 | 18,07 | -3,58% | 2.479.852,00 |
| 10.11.2020 | 18,10 | 19,06 | 18,03 | 18,74 | 0,37% | 2.486.463,00 |
| 09.11.2020 | 16,60 | 18,92 | 16,31 | 18,67 | 20,22% | 5.398.965,00 |
| 06.11.2020 | 15,45 | 16,19 | 15,23 | 15,53 | 1,24% | 4.430.963,00 |
| 05.11.2020 | 14,92 | 15,85 | 14,90 | 15,34 | 3,58% | 1.449.055,00 |
| 04.11.2020 | 14,87 | 15,07 | 14,57 | 14,81 | -2,12% | 1.181.069,00 |
| 03.11.2020 | 14,74 | 15,23 | 14,50 | 15,13 | 4,85% | 2.429.370,00 |
| 02.11.2020 | 14,39 | 14,81 | 14,05 | 14,43 | 1,48% | 1.431.467,00 |
| 30.10.2020 | 14,20 | 14,42 | 14,04 | 14,22 | -0,49% | 1.043.951,00 |
| 29.10.2020 | 14,30 | 14,46 | 14,07 | 14,29 | 0,85% | 925.390,00 |
| 28.10.2020 | 14,52 | 14,96 | 14,16 | 14,17 | -5,03% | 1.639.650,00 |
| 27.10.2020 | 15,10 | 15,10 | 14,62 | 14,92 | -1,32% | 1.382.849,00 |
| 26.10.2020 | 15,50 | 15,74 | 15,00 | 15,12 | -4,97% | 1.988.639,00 |
| 23.10.2020 | 15,74 | 15,93 | 15,45 | 15,91 | 1,53% | 1.221.395,00 |
| 22.10.2020 | 15,02 | 15,70 | 14,94 | 15,67 | 5,52% | 1.612.340,00 |
| 21.10.2020 | 15,14 | 15,28 | 14,66 | 14,85 | -1,39% | 1.253.801,00 |
| 20.10.2020 | 15,15 | 15,50 | 15,04 | 15,06 | 0,40% | 1.530.332,00 |
| 19.10.2020 | 15,63 | 15,82 | 14,90 | 15,00 | -4,09% | 1.766.349,00 |
| 16.10.2020 | 16,55 | 16,62 | 15,62 | 15,64 | -5,78% | 1.406.014,00 |
| 15.10.2020 | 16,42 | 16,66 | 16,23 | 16,60 | 0,79% | 1.302.871,00 |
| 14.10.2020 | 16,54 | 16,95 | 16,36 | 16,47 | 1,04% | 1.899.919,00 |
| 13.10.2020 | 16,55 | 16,75 | 16,23 | 16,30 | -1,51% | 1.855.951,00 |
| 12.10.2020 | 16,46 | 16,66 | 16,02 | 16,55 | 1,10% | 1.713.213,00 |
| 09.10.2020 | 16,98 | 17,20 | 16,35 | 16,37 | -3,02% | 1.612.642,00 |
| 08.10.2020 | 16,52 | 16,95 | 16,41 | 16,88 | 2,24% | 2.099.397,00 |
| 07.10.2020 | 15,92 | 16,52 | 15,82 | 16,51 | 6,24% | 2.237.652,00 |
| 06.10.2020 | 15,76 | 16,12 | 15,44 | 15,54 | -1,21% | 2.185.212,00 |
| 05.10.2020 | 15,49 | 15,90 | 15,22 | 15,73 | 3,49% | 2.875.469,00 |
| 02.10.2020 | 14,28 | 15,25 | 14,10 | 15,20 | 3,75% | 2.231.203,00 |
| 01.10.2020 | 13,90 | 14,68 | 13,90 | 14,65 | 5,17% | 3.191.986,00 |
| 30.09.2020 | 14,08 | 14,48 | 13,77 | 13,93 | -0,21% | 1.979.645,00 |
| 29.09.2020 | 14,89 | 14,89 | 13,70 | 13,96 | -5,42% | 2.128.249,00 |
| 28.09.2020 | 14,81 | 15,13 | 14,65 | 14,76 | 1,03% | 1.558.513,00 |
| 25.09.2020 | 14,51 | 14,77 | 14,41 | 14,61 | 1,04% | 930.054,00 |
| 24.09.2020 | 14,49 | 14,94 | 14,30 | 14,46 | -0,82% | 1.652.728,00 |
| 23.09.2020 | 14,86 | 15,09 | 14,54 | 14,58 | -0,27% | 1.608.779,00 |
| 22.09.2020 | 14,72 | 15,06 | 14,56 | 14,62 | -0,48% | 1.934.804,00 |
| 21.09.2020 | 14,92 | 15,01 | 14,62 | 14,69 | -3,80% | 1.835.100,00 |
| 18.09.2020 | 15,38 | 15,74 | 15,09 | 15,27 | -0,52% | 2.278.735,00 |
| 17.09.2020 | 15,23 | 15,76 | 15,04 | 15,35 | -0,90% | 1.692.825,00 |
| 16.09.2020 | 15,43 | 15,79 | 15,27 | 15,49 | 1,91% | 2.096.134,00 |
| 15.09.2020 | 15,15 | 15,40 | 14,89 | 15,20 | 1,47% | 2.149.617,00 |
| 14.09.2020 | 14,49 | 15,15 | 14,39 | 14,98 | 5,05% | 2.685.447,00 |
| 11.09.2020 | 14,52 | 14,65 | 14,01 | 14,26 | -0,49% | 1.944.464,00 |
| 10.09.2020 | 14,68 | 14,98 | 14,33 | 14,33 | -1,44% | 3.054.906,00 |
| 09.09.2020 | 14,04 | 14,56 | 13,83 | 14,54 | 2,18% | 3.263.294,00 |
| 08.09.2020 | 13,46 | 14,50 | 13,33 | 14,23 | 4,63% | 4.124.763,00 |
| 04.09.2020 | 12,93 | 13,64 | 12,75 | 13,60 | 7,17% | 3.605.136,00 |
| 03.09.2020 | 12,70 | 13,10 | 12,41 | 12,69 | -0,08% | 2.694.362,00 |
| 02.09.2020 | 13,16 | 13,29 | 12,57 | 12,70 | -2,01% | 3.049.843,00 |
| 01.09.2020 | 12,90 | 13,03 | 12,63 | 12,96 | -0,38% | 2.750.552,00 |
| 31.08.2020 | 12,41 | 13,14 | 12,32 | 13,01 | 5,69% | 4.724.276,00 |
| 28.08.2020 | 12,22 | 12,36 | 11,68 | 12,31 | 2,33% | 5.654.626,00 |
| 27.08.2020 | 12,61 | 13,20 | 11,89 | 12,03 | 8,09% | 13.709.403,00 |
| 26.08.2020 | 11,18 | 11,57 | 10,96 | 11,13 | 2,68% | 5.071.242,00 |
| 25.08.2020 | 10,76 | 11,00 | 10,46 | 10,84 | 2,46% | 2.164.592,00 |