Börse:
17,900$
0,11%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
17,579$
Ask:
18,221$
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2019 | 16,09 | 16,18 | 15,36 | 15,38 | -3,27% | 2.332.827,00 |
| 23.09.2019 | 15,65 | 16,02 | 15,48 | 15,90 | 1,15% | 1.713.633,00 |
| 20.09.2019 | 16,04 | 16,22 | 15,71 | 15,72 | -1,69% | 2.697.140,00 |
| 19.09.2019 | 16,20 | 16,23 | 15,81 | 15,99 | -0,93% | 1.776.662,00 |
| 18.09.2019 | 16,17 | 16,19 | 15,79 | 16,14 | -0,62% | 2.178.861,00 |
| 17.09.2019 | 16,15 | 16,41 | 15,69 | 16,24 | 0,37% | 1.900.036,00 |
| 16.09.2019 | 17,39 | 17,44 | 16,08 | 16,18 | -8,64% | 4.190.137,00 |
| 13.09.2019 | 16,92 | 17,79 | 16,90 | 17,71 | 3,87% | 2.826.313,00 |
| 12.09.2019 | 16,86 | 17,32 | 16,51 | 17,05 | -0,64% | 2.318.979,00 |
| 11.09.2019 | 16,60 | 17,30 | 16,10 | 17,16 | 3,44% | 3.174.358,00 |
| 10.09.2019 | 16,02 | 16,60 | 15,95 | 16,59 | 2,60% | 2.519.327,00 |
| 09.09.2019 | 14,80 | 16,23 | 14,76 | 16,17 | 10,38% | 4.018.204,00 |
| 06.09.2019 | 15,48 | 15,59 | 14,58 | 14,65 | -4,99% | 2.914.210,00 |
| 05.09.2019 | 14,75 | 15,56 | 14,73 | 15,42 | 4,83% | 3.889.382,00 |
| 04.09.2019 | 13,86 | 14,82 | 13,68 | 14,71 | 6,29% | 4.205.349,00 |
| 03.09.2019 | 14,38 | 14,39 | 13,58 | 13,84 | -5,38% | 7.061.043,00 |
| 02.09.2019 | 14,63 | 14,64 | 14,63 | 14,63 | 0,05% | - |
| 30.08.2019 | 14,71 | 15,49 | 14,55 | 14,62 | 1,18% | 5.848.649,00 |
| 29.08.2019 | 14,72 | 15,48 | 14,18 | 14,45 | -15,10% | 14.182.500,00 |
| 28.08.2019 | 16,55 | 17,21 | 16,45 | 17,02 | 2,72% | 2.632.559,00 |
| 27.08.2019 | 16,99 | 17,01 | 16,46 | 16,57 | -1,78% | 1.922.092,00 |
| 26.08.2019 | 16,52 | 16,88 | 16,42 | 16,87 | 2,68% | 1.811.663,00 |
| 23.08.2019 | 16,71 | 16,93 | 16,18 | 16,43 | -3,35% | 2.936.026,00 |
| 22.08.2019 | 16,61 | 17,04 | 16,54 | 17,00 | 2,47% | 3.122.840,00 |
| 21.08.2019 | 15,95 | 16,68 | 15,85 | 16,59 | 5,94% | 3.153.727,00 |
| 20.08.2019 | 15,60 | 15,77 | 15,21 | 15,66 | -0,82% | 3.077.388,00 |
| 19.08.2019 | 15,90 | 16,14 | 15,56 | 15,79 | 1,02% | 2.190.943,00 |
| 16.08.2019 | 15,30 | 15,82 | 15,28 | 15,63 | 3,03% | 2.804.459,00 |
| 15.08.2019 | 15,67 | 15,76 | 15,00 | 15,17 | -2,82% | 2.219.932,00 |
| 14.08.2019 | 16,11 | 16,11 | 15,48 | 15,61 | -6,69% | 2.962.768,00 |
| 13.08.2019 | 16,23 | 17,88 | 15,98 | 16,73 | 2,95% | 4.134.556,00 |
| 12.08.2019 | 16,44 | 16,49 | 15,99 | 16,25 | -1,93% | 1.761.548,00 |
| 09.08.2019 | 17,42 | 17,47 | 16,46 | 16,57 | -5,42% | 2.065.479,00 |
| 08.08.2019 | 16,99 | 17,54 | 16,95 | 17,52 | 3,18% | 2.703.897,00 |
| 07.08.2019 | 16,74 | 17,19 | 16,58 | 16,98 | -0,29% | 1.778.405,00 |
| 06.08.2019 | 16,74 | 17,04 | 16,33 | 17,03 | 1,31% | 2.892.422,00 |
| 05.08.2019 | 16,98 | 17,20 | 16,03 | 16,81 | -4,11% | 4.119.020,00 |
| 02.08.2019 | 16,91 | 17,99 | 16,58 | 17,53 | 4,28% | 3.052.636,00 |
| 01.08.2019 | 18,95 | 19,13 | 16,55 | 16,81 | -11,20% | 4.507.000,00 |
| 31.07.2019 | 18,73 | 19,18 | 18,55 | 18,93 | 0,80% | 1.925.432,00 |
| 30.07.2019 | 18,77 | 18,83 | 18,46 | 18,78 | -0,42% | 1.637.744,00 |
| 29.07.2019 | 18,20 | 18,90 | 18,06 | 18,86 | 4,03% | 1.735.616,00 |
| 26.07.2019 | 17,95 | 18,24 | 17,74 | 18,13 | 1,23% | 1.392.267,00 |
| 25.07.2019 | 18,16 | 18,35 | 17,58 | 17,91 | -1,70% | 2.355.392,00 |
| 24.07.2019 | 18,08 | 18,46 | 17,84 | 18,22 | 0,28% | 1.953.412,00 |
| 23.07.2019 | 18,18 | 18,32 | 17,86 | 18,17 | 0,44% | 1.672.975,00 |
| 22.07.2019 | 18,70 | 18,94 | 17,85 | 18,09 | -2,74% | 2.446.286,00 |
| 19.07.2019 | 18,62 | 18,96 | 18,51 | 18,60 | -0,05% | 1.808.457,00 |
| 18.07.2019 | 18,52 | 18,85 | 18,28 | 18,61 | 0,49% | 2.097.408,00 |
| 17.07.2019 | 18,46 | 18,61 | 18,01 | 18,52 | 0,49% | 1.799.003,00 |
| 16.07.2019 | 18,21 | 18,69 | 18,16 | 18,43 | 1,32% | 1.953.665,00 |
| 15.07.2019 | 18,16 | 18,42 | 17,98 | 18,19 | 0,50% | 2.330.114,00 |
| 12.07.2019 | 17,38 | 18,25 | 17,38 | 18,10 | 4,26% | 2.511.041,00 |
| 11.07.2019 | 17,71 | 17,90 | 17,01 | 17,36 | 1,64% | 3.217.319,00 |
| 10.07.2019 | 17,02 | 17,18 | 16,89 | 17,08 | 0,41% | 2.534.616,00 |
| 09.07.2019 | 17,21 | 17,50 | 16,89 | 17,01 | -2,24% | 3.701.973,00 |
| 08.07.2019 | 17,32 | 17,93 | 17,07 | 17,40 | 1,46% | 3.663.176,00 |
| 05.07.2019 | 16,31 | 17,17 | 16,26 | 17,15 | 4,76% | 3.366.532,00 |
| 03.07.2019 | 15,79 | 16,40 | 15,69 | 16,37 | 3,80% | 1.456.923,00 |
| 02.07.2019 | 16,09 | 16,10 | 15,70 | 15,77 | -1,87% | 2.670.573,00 |
| 01.07.2019 | 16,35 | 16,53 | 15,81 | 16,07 | 0,19% | 2.513.460,00 |
| 28.06.2019 | 15,94 | 16,30 | 15,85 | 16,04 | 1,20% | 3.183.832,00 |
| 27.06.2019 | 15,95 | 15,95 | 15,61 | 15,85 | 0,19% | 1.701.311,00 |
| 26.06.2019 | 15,47 | 15,98 | 15,39 | 15,82 | 2,99% | 3.020.921,00 |
| 25.06.2019 | 16,19 | 16,22 | 15,25 | 15,36 | -4,71% | 3.573.465,00 |
| 24.06.2019 | 16,20 | 16,43 | 16,00 | 16,12 | -0,49% | 2.764.028,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen