Börse:
37,478$
-0,88%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
37,478$
Ask:
37,478$
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 37,95 | 38,67 | 37,47 | 37,53 | -0,74% | 1.286.414,00 |
| 30.07.2021 | 38,11 | 39,87 | 37,61 | 37,81 | -1,43% | 1.846.242,00 |
| 29.07.2021 | 38,30 | 38,90 | 37,81 | 38,36 | 1,45% | 1.282.799,00 |
| 28.07.2021 | 39,31 | 39,31 | 37,75 | 37,81 | -2,22% | 1.343.329,00 |
| 27.07.2021 | 39,08 | 39,36 | 37,75 | 38,67 | -2,40% | 987.572,00 |
| 26.07.2021 | 38,88 | 39,95 | 38,55 | 39,62 | 1,49% | 1.375.947,00 |
| 23.07.2021 | 39,95 | 40,04 | 38,84 | 39,04 | -1,86% | 763.892,00 |
| 22.07.2021 | 40,58 | 40,82 | 39,02 | 39,78 | -1,87% | 1.073.649,00 |
| 21.07.2021 | 40,38 | 41,75 | 40,05 | 40,54 | 1,76% | 1.189.713,00 |
| 20.07.2021 | 38,47 | 40,75 | 38,07 | 39,84 | 3,78% | 2.163.294,00 |
| 19.07.2021 | 38,50 | 39,64 | 37,82 | 38,39 | -4,14% | 2.648.290,00 |
| 16.07.2021 | 40,75 | 41,40 | 39,65 | 40,05 | -1,55% | 1.832.930,00 |
| 15.07.2021 | 41,90 | 41,94 | 39,60 | 40,68 | -3,69% | 2.108.205,00 |
| 14.07.2021 | 43,60 | 44,75 | 42,20 | 42,24 | -3,01% | 1.350.065,00 |
| 13.07.2021 | 44,67 | 45,32 | 43,13 | 43,55 | -2,42% | 1.405.202,00 |
| 12.07.2021 | 43,09 | 44,98 | 42,66 | 44,63 | -0,04% | 1.654.128,00 |
| 09.07.2021 | 43,72 | 45,07 | 43,58 | 44,65 | 4,18% | 1.036.576,00 |
| 08.07.2021 | 42,14 | 43,37 | 41,50 | 42,86 | -1,61% | 1.610.833,00 |
| 07.07.2021 | 44,84 | 45,38 | 43,27 | 43,56 | -3,22% | 1.839.210,00 |
| 06.07.2021 | 45,65 | 45,65 | 43,90 | 45,01 | -1,77% | 1.483.989,00 |
| 02.07.2021 | 46,36 | 46,74 | 45,69 | 45,82 | -1,02% | 730.309,00 |
| 01.07.2021 | 46,70 | 47,24 | 46,24 | 46,29 | -0,30% | 875.894,00 |
| 30.06.2021 | 45,64 | 46,64 | 45,30 | 46,43 | 1,40% | 1.093.975,00 |
| 29.06.2021 | 46,19 | 47,00 | 45,37 | 45,79 | 0,84% | 1.657.155,00 |
| 28.06.2021 | 45,77 | 46,45 | 44,95 | 45,41 | -1,79% | 1.521.835,00 |
| 25.06.2021 | 45,22 | 47,29 | 45,03 | 46,24 | 3,28% | 3.436.265,00 |
| 24.06.2021 | 44,10 | 44,97 | 43,54 | 44,77 | 2,57% | 1.416.220,00 |
| 23.06.2021 | 42,72 | 44,00 | 42,37 | 43,65 | 2,37% | 1.244.793,00 |
| 22.06.2021 | 41,27 | 42,92 | 41,03 | 42,64 | 2,75% | 1.342.847,00 |
| 21.06.2021 | 41,12 | 42,28 | 41,12 | 41,50 | 2,88% | 1.243.400,00 |
| 18.06.2021 | 41,13 | 42,00 | 40,24 | 40,34 | -3,75% | 2.170.430,00 |
| 17.06.2021 | 43,27 | 44,18 | 41,42 | 41,91 | -3,08% | 2.572.116,00 |
| 16.06.2021 | 42,98 | 43,72 | 42,14 | 43,24 | 0,44% | 1.121.487,00 |
| 15.06.2021 | 43,21 | 43,50 | 42,38 | 43,05 | -0,32% | 1.159.969,00 |
| 14.06.2021 | 43,00 | 43,40 | 42,44 | 43,19 | 0,21% | 1.584.348,00 |
| 11.06.2021 | 41,21 | 43,25 | 41,11 | 43,10 | 5,53% | 1.554.891,00 |
| 10.06.2021 | 41,40 | 41,98 | 39,95 | 40,84 | -1,59% | 1.541.267,00 |
| 09.06.2021 | 42,41 | 42,58 | 41,14 | 41,50 | 0,85% | 1.726.870,00 |
| 08.06.2021 | 40,83 | 41,62 | 40,30 | 41,15 | 2,47% | 2.114.969,00 |
| 07.06.2021 | 39,59 | 40,46 | 39,56 | 40,16 | 1,62% | 1.538.999,00 |
| 04.06.2021 | 40,89 | 40,89 | 38,34 | 39,52 | -3,09% | 2.240.708,00 |
| 03.06.2021 | 41,12 | 41,49 | 40,00 | 40,78 | -1,66% | 1.339.558,00 |
| 02.06.2021 | 41,64 | 42,09 | 40,50 | 41,47 | -0,65% | 1.803.555,00 |
| 01.06.2021 | 43,22 | 43,27 | 40,88 | 41,74 | -2,25% | 2.373.710,00 |
| 28.05.2021 | 44,22 | 44,49 | 42,20 | 42,70 | -2,73% | 2.250.326,00 |
| 27.05.2021 | 41,16 | 44,07 | 41,14 | 43,90 | 7,02% | 4.048.501,00 |
| 26.05.2021 | 40,75 | 43,90 | 40,45 | 41,02 | 7,81% | 6.396.162,00 |
| 25.05.2021 | 37,94 | 38,50 | 37,21 | 38,05 | 1,09% | 2.857.819,00 |
| 24.05.2021 | 37,28 | 38,15 | 36,82 | 37,64 | 1,29% | 1.541.472,00 |
| 21.05.2021 | 37,95 | 38,32 | 36,69 | 37,16 | -0,67% | 1.599.475,00 |
| 20.05.2021 | 40,75 | 40,91 | 36,66 | 37,41 | -7,72% | 3.212.670,00 |
| 19.05.2021 | 40,66 | 40,82 | 38,90 | 40,54 | -3,13% | 1.191.395,00 |
| 18.05.2021 | 43,50 | 43,60 | 41,55 | 41,85 | -2,24% | 927.395,00 |
| 17.05.2021 | 41,18 | 42,91 | 41,04 | 42,81 | 3,68% | 1.380.705,00 |
| 14.05.2021 | 38,87 | 41,97 | 38,78 | 41,29 | 7,16% | 1.933.104,00 |
| 13.05.2021 | 38,19 | 39,39 | 37,61 | 38,53 | 1,26% | 758.461,00 |
| 12.05.2021 | 39,98 | 40,19 | 37,73 | 38,05 | -4,90% | 1.121.127,00 |
| 11.05.2021 | 39,63 | 40,23 | 38,30 | 40,01 | -1,89% | 1.413.087,00 |
| 10.05.2021 | 41,01 | 42,30 | 40,64 | 40,78 | 0,07% | 2.185.732,00 |
| 07.05.2021 | 40,24 | 41,13 | 40,00 | 40,75 | 0,32% | 787.301,00 |
| 06.05.2021 | 39,13 | 41,02 | 38,53 | 40,62 | 4,10% | 2.793.490,00 |
| 05.05.2021 | 38,54 | 39,36 | 38,40 | 39,02 | 1,77% | 919.817,00 |
| 04.05.2021 | 38,50 | 38,56 | 37,35 | 38,34 | -0,93% | 1.252.654,00 |
| 03.05.2021 | 37,86 | 39,48 | 37,74 | 38,70 | 3,23% | 1.549.105,00 |
| 30.04.2021 | 37,58 | 37,96 | 36,95 | 37,49 | -0,56% | 956.780,00 |
| 29.04.2021 | 39,00 | 39,23 | 37,26 | 37,70 | -2,89% | 1.465.017,00 |
| 28.04.2021 | 38,64 | 39,28 | 38,29 | 38,82 | -0,05% | 748.760,00 |
| 27.04.2021 | 37,89 | 39,11 | 37,60 | 38,84 | 2,62% | 1.059.273,00 |
| 26.04.2021 | 39,50 | 39,83 | 37,15 | 37,85 | -4,13% | 1.640.731,00 |
| 23.04.2021 | 38,92 | 39,80 | 38,44 | 39,48 | 1,31% | 836.606,00 |
| 22.04.2021 | 39,15 | 39,83 | 38,60 | 38,97 | 0,65% | 804.060,00 |
| 21.04.2021 | 37,92 | 38,91 | 37,40 | 38,72 | 2,41% | 790.083,00 |
| 20.04.2021 | 39,65 | 39,65 | 36,95 | 37,81 | -4,83% | 1.336.963,00 |
| 19.04.2021 | 40,17 | 40,42 | 39,18 | 39,73 | -1,93% | 1.173.258,00 |
| 16.04.2021 | 39,90 | 40,60 | 39,35 | 40,51 | 1,71% | 1.176.664,00 |
| 15.04.2021 | 39,95 | 41,08 | 39,20 | 39,83 | 2,73% | 2.262.773,00 |
| 14.04.2021 | 38,73 | 39,98 | 38,69 | 38,77 | 0,15% | 1.221.590,00 |
| 13.04.2021 | 39,71 | 39,79 | 37,88 | 38,71 | -2,86% | 1.386.042,00 |
| 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 |