Börse:
11,525$
-0,64%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
11,525$
Ask:
11,525$
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 11,53 | 11,99 | 11,26 | 11,62 | 0,17% | 3.349.600,00 |
| 28.05.2020 | 12,28 | 12,51 | 11,47 | 11,60 | -11,11% | 5.667.786,00 |
| 27.05.2020 | 13,20 | 13,34 | 12,30 | 13,05 | 3,08% | 5.099.680,00 |
| 26.05.2020 | 12,56 | 12,75 | 12,34 | 12,66 | 7,20% | 3.056.481,00 |
| 22.05.2020 | 12,00 | 12,18 | 11,64 | 11,81 | -1,83% | 2.320.316,00 |
| 21.05.2020 | 11,39 | 12,39 | 11,37 | 12,03 | 5,90% | 3.510.235,00 |
| 20.05.2020 | 11,83 | 11,89 | 11,25 | 11,36 | -2,49% | 2.578.662,00 |
| 19.05.2020 | 11,74 | 12,07 | 11,43 | 11,65 | -1,77% | 2.074.526,00 |
| 18.05.2020 | 11,97 | 12,30 | 11,65 | 11,86 | 6,46% | 2.706.949,00 |
| 15.05.2020 | 10,41 | 11,34 | 10,26 | 11,14 | 5,89% | 1.931.731,00 |
| 14.05.2020 | 10,18 | 10,92 | 9,92 | 10,52 | 0,29% | 3.076.335,00 |
| 13.05.2020 | 10,70 | 11,08 | 10,26 | 10,49 | -4,72% | 3.709.048,00 |
| 12.05.2020 | 11,20 | 11,41 | 10,94 | 11,01 | -1,17% | 4.486.687,00 |
| 11.05.2020 | 10,34 | 11,31 | 10,19 | 11,14 | 5,19% | 3.202.710,00 |
| 08.05.2020 | 10,46 | 10,66 | 10,38 | 10,59 | 4,23% | 1.647.036,00 |
| 07.05.2020 | 9,80 | 10,65 | 9,76 | 10,16 | 5,94% | 1.793.029,00 |
| 06.05.2020 | 9,76 | 9,82 | 9,34 | 9,59 | 0,42% | 2.046.986,00 |
| 05.05.2020 | 10,00 | 10,26 | 9,52 | 9,55 | -2,05% | 2.329.417,00 |
| 04.05.2020 | 9,80 | 10,22 | 9,51 | 9,75 | -3,47% | 1.891.201,00 |
| 01.05.2020 | 10,22 | 10,37 | 9,72 | 10,10 | -4,54% | 1.727.636,00 |
| 30.04.2020 | 10,86 | 10,99 | 10,51 | 10,58 | -7,03% | 1.988.907,00 |
| 29.04.2020 | 11,90 | 11,97 | 11,37 | 11,38 | 1,79% | 2.570.110,00 |
| 28.04.2020 | 11,20 | 11,42 | 10,50 | 11,18 | 5,37% | 3.050.646,00 |
| 27.04.2020 | 9,21 | 10,70 | 9,12 | 10,61 | 16,59% | 2.948.143,00 |
| 24.04.2020 | 9,13 | 9,27 | 8,80 | 9,10 | 0,66% | 1.627.354,00 |
| 23.04.2020 | 9,06 | 9,52 | 9,01 | 9,04 | -1,20% | 2.299.538,00 |
| 22.04.2020 | 9,90 | 9,93 | 9,01 | 9,15 | -6,25% | 3.087.438,00 |
| 21.04.2020 | 9,70 | 9,98 | 9,37 | 9,76 | -5,37% | 2.080.001,00 |
| 20.04.2020 | 10,65 | 11,02 | 10,27 | 10,31 | -6,83% | - |
| 17.04.2020 | 11,00 | 11,32 | 10,64 | 11,07 | 9,60% | 2.334.842,00 |
| 16.04.2020 | 10,16 | 10,38 | 9,91 | 10,10 | -0,59% | 1.149.776,00 |
| 15.04.2020 | 10,28 | 10,38 | 9,87 | 10,16 | -8,47% | 1.633.539,00 |
| 14.04.2020 | 11,38 | 11,71 | 11,08 | 11,10 | 0,91% | 2.147.218,00 |
| 13.04.2020 | 11,35 | 11,35 | 10,83 | 11,00 | -3,25% | 2.987.375,00 |
| 09.04.2020 | 11,18 | 11,92 | 11,01 | 11,37 | 7,16% | 2.710.511,00 |
| 08.04.2020 | 10,17 | 10,86 | 10,04 | 10,61 | 5,15% | 1.774.592,00 |
| 07.04.2020 | 10,38 | 10,83 | 9,95 | 10,09 | 5,99% | 3.432.111,00 |
| 06.04.2020 | 8,64 | 9,59 | 8,61 | 9,52 | 18,11% | 3.062.152,00 |
| 03.04.2020 | 8,02 | 8,17 | 7,67 | 8,06 | 1,13% | 2.024.160,00 |
| 02.04.2020 | 8,05 | 8,46 | 7,42 | 7,97 | -2,45% | 2.637.083,00 |
| 01.04.2020 | 8,47 | 8,49 | 8,03 | 8,17 | -10,12% | 2.382.593,00 |
| 31.03.2020 | 9,31 | 9,59 | 8,76 | 9,09 | -2,36% | 2.211.324,00 |
| 30.03.2020 | 9,80 | 9,80 | 9,14 | 9,31 | -6,05% | 1.581.018,00 |
| 27.03.2020 | 9,40 | 10,10 | 9,00 | 9,91 | -0,90% | 3.034.599,00 |
| 26.03.2020 | 9,71 | 10,62 | 9,10 | 10,00 | 5,60% | 4.936.797,00 |
| 25.03.2020 | 9,19 | 9,69 | 8,79 | 9,47 | 3,61% | 3.823.777,00 |
| 24.03.2020 | 9,01 | 9,53 | 8,69 | 9,14 | 11,19% | 3.850.841,00 |
| 23.03.2020 | 8,59 | 8,93 | 8,08 | 8,22 | -5,41% | 2.883.668,00 |
| 20.03.2020 | 9,37 | 9,69 | 8,57 | 8,69 | -4,82% | 3.398.129,00 |
| 19.03.2020 | 7,92 | 9,22 | 7,51 | 9,13 | 13,56% | 2.382.041,00 |
| 18.03.2020 | 8,60 | 9,22 | 7,42 | 8,04 | -15,19% | 3.837.512,00 |
| 17.03.2020 | 9,83 | 10,09 | 8,59 | 9,48 | -3,27% | 4.281.034,00 |
| 16.03.2020 | 9,78 | 10,48 | 9,22 | 9,80 | -13,12% | 4.325.970,00 |
| 13.03.2020 | 10,80 | 11,33 | 10,32 | 11,28 | 12,02% | 4.952.254,00 |
| 12.03.2020 | 10,22 | 11,12 | 9,98 | 10,07 | -7,27% | 5.223.919,00 |
| 11.03.2020 | 11,48 | 11,54 | 10,76 | 10,86 | -5,48% | 5.804.780,00 |
| 10.03.2020 | 10,96 | 11,59 | 10,61 | 11,49 | 10,37% | 4.732.080,00 |
| 09.03.2020 | 10,07 | 11,18 | 10,01 | 10,41 | -7,88% | 2.930.711,00 |
| 06.03.2020 | 11,11 | 11,75 | 11,02 | 11,30 | -3,17% | 3.162.473,00 |
| 05.03.2020 | 13,29 | 13,30 | 11,60 | 11,67 | -15,62% | 6.819.859,00 |
| 04.03.2020 | 13,43 | 14,02 | 12,95 | 13,83 | 8,98% | 4.850.976,00 |
| 03.03.2020 | 12,99 | 13,65 | 12,53 | 12,69 | -1,70% | 4.764.832,00 |
| 02.03.2020 | 13,26 | 13,35 | 12,55 | 12,91 | -1,68% | 2.289.882,00 |
| 28.02.2020 | 12,72 | 13,30 | 12,67 | 13,13 | -0,38% | 3.670.101,00 |
| 27.02.2020 | 13,26 | 13,83 | 12,79 | 13,18 | -3,80% | 5.379.471,00 |
| 26.02.2020 | 14,70 | 14,80 | 13,62 | 13,70 | -5,45% | 3.268.615,00 |
| 25.02.2020 | 15,52 | 15,65 | 14,14 | 14,49 | -5,79% | 3.080.460,00 |
| 24.02.2020 | 15,85 | 15,87 | 15,32 | 15,38 | -6,22% | 2.545.884,00 |
| 21.02.2020 | 17,05 | 17,05 | 16,31 | 16,40 | -3,81% | 1.882.035,00 |
| 20.02.2020 | 16,90 | 17,56 | 16,77 | 17,05 | 1,19% | 1.813.107,00 |
| 19.02.2020 | 16,72 | 16,92 | 16,52 | 16,85 | -0,18% | 1.269.531,00 |
| 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 |