Börse:
27,180$
-6,47%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
27,133$
Ask:
27,228$
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 29,41 | 29,41 | 27,20 | 27,20 | -6,41% | - |
| 19.05.2022 | 29,33 | 29,68 | 28,27 | 29,06 | -2,71% | 2.893.920,00 |
| 18.05.2022 | 31,89 | 32,29 | 29,39 | 29,87 | -10,46% | 3.123.645,00 |
| 17.05.2022 | 33,07 | 33,75 | 31,67 | 33,36 | 1,77% | 1.659.844,00 |
| 16.05.2022 | 32,43 | 33,15 | 32,07 | 32,78 | 0,80% | 2.098.527,00 |
| 13.05.2022 | 32,85 | 34,08 | 32,39 | 32,52 | 1,34% | 1.153.638,00 |
| 12.05.2022 | 31,02 | 33,15 | 30,77 | 32,09 | 2,79% | 1.887.026,00 |
| 11.05.2022 | 33,15 | 33,44 | 31,16 | 31,22 | -5,39% | 1.490.201,00 |
| 10.05.2022 | 34,45 | 34,50 | 32,51 | 33,00 | -3,11% | 1.202.251,00 |
| 09.05.2022 | 33,63 | 34,96 | 33,49 | 34,06 | -0,50% | 1.480.063,00 |
| 06.05.2022 | 34,37 | 34,91 | 33,31 | 34,23 | -2,73% | 1.640.170,00 |
| 05.05.2022 | 36,04 | 36,06 | 34,57 | 35,19 | -3,19% | 1.000.422,00 |
| 04.05.2022 | 35,36 | 36,56 | 34,66 | 36,35 | 2,95% | 893.859,00 |
| 03.05.2022 | 35,98 | 36,27 | 34,95 | 35,31 | -2,19% | 1.094.181,00 |
| 02.05.2022 | 34,57 | 36,23 | 34,29 | 36,10 | 4,40% | 1.700.479,00 |
| 29.04.2022 | 35,13 | 35,38 | 34,36 | 34,58 | -2,67% | 1.058.177,00 |
| 28.04.2022 | 35,48 | 35,98 | 34,66 | 35,53 | 1,66% | 855.567,00 |
| 27.04.2022 | 35,05 | 35,76 | 34,15 | 34,95 | 0,23% | 1.688.307,00 |
| 26.04.2022 | 35,74 | 36,05 | 34,79 | 34,87 | -3,78% | 1.568.477,00 |
| 25.04.2022 | 34,56 | 36,35 | 34,25 | 36,24 | 4,17% | 1.937.050,00 |
| 22.04.2022 | 34,81 | 36,03 | 34,57 | 34,79 | -4,71% | 2.543.939,00 |
| 21.04.2022 | 37,96 | 38,49 | 36,21 | 36,51 | -1,83% | 1.870.164,00 |
| 20.04.2022 | 37,41 | 37,75 | 36,50 | 37,19 | 0,51% | 1.760.847,00 |
| 19.04.2022 | 34,88 | 37,27 | 34,71 | 37,00 | 6,35% | 2.467.839,00 |
| 18.04.2022 | 34,40 | 35,43 | 34,40 | 34,79 | 0,87% | 3.160.282,00 |
| 14.04.2022 | 34,07 | 35,10 | 34,07 | 34,49 | 0,67% | 1.604.735,00 |
| 13.04.2022 | 32,88 | 34,31 | 32,72 | 34,26 | 4,74% | 1.775.396,00 |
| 12.04.2022 | 32,89 | 33,64 | 32,41 | 32,71 | 1,46% | 1.727.535,00 |
| 11.04.2022 | 32,14 | 33,68 | 32,09 | 32,24 | -1,23% | 2.078.030,00 |
| 08.04.2022 | 31,71 | 33,03 | 31,23 | 32,64 | 3,23% | 1.923.501,00 |
| 07.04.2022 | 31,20 | 31,70 | 30,25 | 31,62 | 1,31% | 2.460.602,00 |
| 06.04.2022 | 31,39 | 31,74 | 29,87 | 31,21 | -2,29% | 1.830.633,00 |
| 05.04.2022 | 32,00 | 32,58 | 31,76 | 31,94 | -0,87% | 1.504.926,00 |
| 04.04.2022 | 31,62 | 32,46 | 31,45 | 32,22 | 2,55% | 1.776.888,00 |
| 01.04.2022 | 31,80 | 32,07 | 31,17 | 31,42 | -1,78% | 1.293.065,00 |
| 31.03.2022 | 32,57 | 32,65 | 31,80 | 31,99 | -3,00% | 1.874.606,00 |
| 30.03.2022 | 33,86 | 34,11 | 32,90 | 32,98 | -4,13% | 1.436.162,00 |
| 29.03.2022 | 34,16 | 34,90 | 33,66 | 34,40 | 3,43% | 2.167.009,00 |
| 28.03.2022 | 31,82 | 33,32 | 31,73 | 33,26 | 4,17% | 2.173.298,00 |
| 25.03.2022 | 31,48 | 32,04 | 31,17 | 31,93 | 2,47% | 1.584.201,00 |
| 24.03.2022 | 30,87 | 31,55 | 30,80 | 31,16 | 1,33% | 1.328.436,00 |
| 23.03.2022 | 31,77 | 32,06 | 30,63 | 30,75 | -4,12% | 1.407.954,00 |
| 22.03.2022 | 32,01 | 32,80 | 31,31 | 32,07 | 1,39% | 1.280.797,00 |
| 21.03.2022 | 32,44 | 32,66 | 31,23 | 31,63 | -1,98% | 1.325.764,00 |
| 18.03.2022 | 32,18 | 32,74 | 32,03 | 32,27 | 0,22% | 2.781.948,00 |
| 17.03.2022 | 30,93 | 32,34 | 30,68 | 32,20 | 2,81% | 1.346.411,00 |
| 16.03.2022 | 30,26 | 31,83 | 30,26 | 31,32 | 4,40% | 1.567.993,00 |
| 15.03.2022 | 29,50 | 30,61 | 29,34 | 30,00 | 2,01% | 1.632.399,00 |
| 14.03.2022 | 28,75 | 30,04 | 28,59 | 29,41 | 3,41% | 1.978.235,00 |
| 11.03.2022 | 28,82 | 29,70 | 28,37 | 28,44 | -1,69% | 1.581.854,00 |
| 10.03.2022 | 27,23 | 29,04 | 27,20 | 28,93 | 3,84% | 1.453.664,00 |
| 09.03.2022 | 27,54 | 28,42 | 27,44 | 27,86 | 3,61% | 3.166.351,00 |
| 08.03.2022 | 26,67 | 27,86 | 26,49 | 26,89 | 1,47% | 3.725.506,00 |
| 07.03.2022 | 28,75 | 28,80 | 26,47 | 26,50 | -7,31% | 3.612.402,00 |
| 04.03.2022 | 31,11 | 31,32 | 28,43 | 28,59 | -9,53% | 3.238.549,00 |
| 03.03.2022 | 30,83 | 31,89 | 29,86 | 31,60 | 1,41% | 2.713.394,00 |
| 02.03.2022 | 31,53 | 32,57 | 29,25 | 31,16 | -13,08% | 7.727.964,00 |
| 01.03.2022 | 38,09 | 38,42 | 35,58 | 35,85 | -5,86% | 2.408.385,00 |
| 28.02.2022 | 38,14 | 38,74 | 37,44 | 38,08 | -1,91% | 1.985.871,00 |
| 25.02.2022 | 38,29 | 38,95 | 37,55 | 38,82 | 1,01% | 1.268.933,00 |
| 24.02.2022 | 35,66 | 38,66 | 35,43 | 38,43 | 3,92% | 1.861.782,00 |
| 23.02.2022 | 38,18 | 38,18 | 36,39 | 36,98 | -2,43% | 1.424.602,00 |
| 22.02.2022 | 38,78 | 39,72 | 37,78 | 37,90 | -3,29% | 1.563.451,00 |
| 18.02.2022 | 38,99 | 39,75 | 38,72 | 39,19 | -0,38% | 1.215.100,00 |
| 17.02.2022 | 40,32 | 40,98 | 39,22 | 39,34 | -3,86% | 1.009.747,00 |
| 16.02.2022 | 40,99 | 41,96 | 40,69 | 40,92 | -0,17% | 1.325.405,00 |
| 15.02.2022 | 40,16 | 41,12 | 40,06 | 40,99 | 3,35% | 1.288.479,00 |
| 14.02.2022 | 40,29 | 40,81 | 39,49 | 39,66 | -0,70% | 975.757,00 |
| 11.02.2022 | 40,73 | 41,00 | 39,55 | 39,94 | -2,51% | 1.023.676,00 |
| 10.02.2022 | 40,25 | 42,09 | 40,07 | 40,97 | 0,34% | 1.700.070,00 |
| 09.02.2022 | 40,69 | 41,11 | 40,52 | 40,83 | 0,77% | 1.064.628,00 |
| 08.02.2022 | 38,79 | 40,75 | 38,79 | 40,52 | 3,76% | 1.613.648,00 |
| 07.02.2022 | 38,42 | 39,52 | 38,34 | 39,05 | 2,68% | 1.408.854,00 |
| 04.02.2022 | 37,35 | 38,40 | 36,67 | 38,03 | 1,49% | 1.019.407,00 |
| 03.02.2022 | 38,69 | 39,26 | 37,34 | 37,47 | -3,63% | 1.703.114,00 |
| 02.02.2022 | 39,82 | 40,00 | 38,44 | 38,88 | -1,47% | 1.573.212,00 |
| 01.02.2022 | 38,82 | 39,62 | 38,42 | 39,46 | 1,18% | 1.847.661,00 |
| 31.01.2022 | 36,37 | 39,03 | 36,01 | 39,00 | 6,88% | 2.267.284,00 |
| 28.01.2022 | 36,52 | 36,52 | 34,72 | 36,49 | 0,36% | 1.841.840,00 |
| 27.01.2022 | 36,60 | 37,47 | 35,85 | 36,36 | 0,86% | 2.052.400,00 |
| 26.01.2022 | 37,16 | 38,15 | 35,66 | 36,05 | -2,44% | 1.869.034,00 |
| 25.01.2022 | 35,29 | 37,44 | 35,22 | 36,95 | 2,90% | 2.466.372,00 |
| 24.01.2022 | 32,00 | 36,25 | 31,76 | 35,91 | 10,97% | 3.216.445,00 |
| 21.01.2022 | 32,00 | 33,06 | 31,13 | 32,36 | 0,28% | 2.443.258,00 |
| 20.01.2022 | 34,55 | 34,94 | 32,05 | 32,27 | -5,48% | 2.480.335,00 |
| 19.01.2022 | 34,63 | 35,23 | 33,99 | 34,14 | -0,09% | 1.512.385,00 |
| 18.01.2022 | 33,50 | 34,52 | 32,90 | 34,17 | 0,09% | 2.185.789,00 |
| 14.01.2022 | 33,66 | 34,90 | 32,96 | 34,14 | 0,65% | 1.813.908,00 |
| 13.01.2022 | 34,42 | 34,93 | 33,75 | 33,92 | -0,93% | 1.746.912,00 |
| 12.01.2022 | 34,70 | 35,44 | 33,48 | 34,24 | -1,89% | 2.457.243,00 |
| 11.01.2022 | 32,53 | 35,00 | 32,53 | 34,90 | 7,88% | 3.609.290,00 |
| 10.01.2022 | 32,68 | 32,68 | 30,86 | 32,35 | -2,53% | 2.495.751,00 |
| 07.01.2022 | 32,50 | 33,77 | 32,40 | 33,19 | -3,26% | 2.616.124,00 |
| 06.01.2022 | 33,40 | 34,71 | 32,50 | 34,31 | 3,37% | 1.823.063,00 |
| 05.01.2022 | 34,99 | 35,16 | 32,90 | 33,19 | -4,68% | 1.613.247,00 |
| 04.01.2022 | 34,73 | 35,29 | 33,92 | 34,82 | -0,46% | 1.846.223,00 |
| 03.01.2022 | 35,20 | 36,32 | 34,68 | 34,98 | 0,43% | 2.143.533,00 |
| 31.12.2021 | 35,29 | 35,58 | 34,43 | 34,83 | -1,78% | 1.163.221,00 |
| 30.12.2021 | 34,89 | 35,92 | 34,86 | 35,46 | 0,34% | 1.310.347,00 |
| 29.12.2021 | 34,30 | 35,56 | 34,30 | 35,34 | 2,94% | 1.119.954,00 |