Börse:
15,283$
-0,35%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
15,251$
Ask:
15,316$
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 15,38 | 15,74 | 15,09 | 15,27 | -0,52% | 2.258.766,00 |
| 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 |
| 24.08.2020 | 10,06 | 10,71 | 10,06 | 10,58 | 4,65% | 2.499.379,00 |
| 21.08.2020 | 10,07 | 10,36 | 9,98 | 10,11 | 0,50% | 2.124.761,00 |
| 20.08.2020 | 10,28 | 10,44 | 10,02 | 10,06 | -2,52% | 1.455.096,00 |
| 19.08.2020 | 10,34 | 10,53 | 10,20 | 10,32 | -0,39% | 1.164.413,00 |
| 18.08.2020 | 10,77 | 10,81 | 10,11 | 10,36 | -7,00% | 2.713.471,00 |
| 17.08.2020 | 10,85 | 11,34 | 10,73 | 11,14 | 2,96% | 1.848.627,00 |
| 14.08.2020 | 10,67 | 10,88 | 10,37 | 10,82 | 1,12% | 1.173.043,00 |
| 13.08.2020 | 10,67 | 10,82 | 10,53 | 10,70 | -1,02% | 1.438.352,00 |
| 12.08.2020 | 11,00 | 11,22 | 10,55 | 10,81 | -1,28% | 1.390.617,00 |
| 11.08.2020 | 10,65 | 11,23 | 10,65 | 10,95 | 4,29% | 2.920.991,00 |
| 10.08.2020 | 10,03 | 10,60 | 9,95 | 10,50 | 6,06% | 2.040.214,00 |
| 07.08.2020 | 9,44 | 9,95 | 9,30 | 9,90 | 4,43% | 2.359.883,00 |
| 06.08.2020 | 9,71 | 9,79 | 9,47 | 9,48 | -2,37% | 2.095.531,00 |
| 05.08.2020 | 9,71 | 9,94 | 9,58 | 9,71 | 1,68% | 1.909.941,00 |
| 04.08.2020 | 9,36 | 9,66 | 9,36 | 9,55 | 1,38% | 2.016.129,00 |
| 03.08.2020 | 9,63 | 9,78 | 9,35 | 9,42 | -2,18% | 3.057.768,00 |
| 31.07.2020 | 9,84 | 9,92 | 9,55 | 9,63 | -2,33% | 2.859.397,00 |
| 30.07.2020 | 10,18 | 10,20 | 9,65 | 9,86 | -4,55% | 2.201.320,00 |
| 29.07.2020 | 10,00 | 10,50 | 10,00 | 10,33 | 2,89% | 2.328.460,00 |
| 28.07.2020 | 9,69 | 10,18 | 9,69 | 10,04 | 3,61% | 2.057.126,00 |
| 27.07.2020 | 9,85 | 9,91 | 9,41 | 9,69 | -1,52% | 3.366.101,00 |
| 24.07.2020 | 10,21 | 10,43 | 9,83 | 9,84 | -3,72% | 2.153.447,00 |
| 23.07.2020 | 9,94 | 10,27 | 9,91 | 10,22 | 2,51% | 2.071.168,00 |
| 22.07.2020 | 9,76 | 10,03 | 9,68 | 9,97 | 1,12% | 2.357.664,00 |
| 21.07.2020 | 9,45 | 10,11 | 9,42 | 9,86 | 5,12% | 2.692.812,00 |
| 20.07.2020 | 9,81 | 9,83 | 9,33 | 9,38 | -5,92% | 3.786.906,00 |
| 17.07.2020 | 10,50 | 10,50 | 9,94 | 9,97 | -5,14% | 2.587.633,00 |
| 16.07.2020 | 10,36 | 10,77 | 10,25 | 10,51 | 0,57% | 2.050.478,00 |
| 15.07.2020 | 10,49 | 10,76 | 10,05 | 10,45 | 3,88% | 2.692.653,00 |
| 14.07.2020 | 9,81 | 10,11 | 9,53 | 10,06 | 2,03% | 2.138.261,00 |
| 13.07.2020 | 9,79 | 10,18 | 9,52 | 9,86 | 1,13% | 2.250.069,00 |
| 10.07.2020 | 9,85 | 10,07 | 9,60 | 9,75 | -1,52% | 2.683.136,00 |
| 09.07.2020 | 10,42 | 10,42 | 9,81 | 9,90 | -5,35% | 2.407.075,00 |
| 08.07.2020 | 10,23 | 10,49 | 9,96 | 10,46 | 1,45% | 2.461.323,00 |
| 07.07.2020 | 10,84 | 10,90 | 10,27 | 10,31 | -6,61% | 2.034.695,00 |
| 06.07.2020 | 11,15 | 11,47 | 10,65 | 11,04 | 1,94% | 2.031.668,00 |
| 02.07.2020 | 10,88 | 11,17 | 10,65 | 10,83 | 2,27% | 2.317.516,00 |
| 01.07.2020 | 10,71 | 11,12 | 10,52 | 10,59 | -0,47% | 1.792.870,00 |
| 30.06.2020 | 10,44 | 10,69 | 10,22 | 10,64 | 1,62% | 1.868.334,00 |
| 29.06.2020 | 9,96 | 10,87 | 9,75 | 10,47 | 6,73% | 2.070.879,00 |
| 26.06.2020 | 9,91 | 10,11 | 9,63 | 9,81 | -0,51% | 3.689.642,00 |
| 25.06.2020 | 9,89 | 10,02 | 9,57 | 9,86 | -2,09% | 2.760.771,00 |
| 24.06.2020 | 10,50 | 10,62 | 10,04 | 10,07 | -6,24% | 2.089.182,00 |
| 23.06.2020 | 10,96 | 11,05 | 10,51 | 10,74 | -1,38% | 1.741.061,00 |
| 22.06.2020 | 10,61 | 11,12 | 10,46 | 10,89 | 2,25% | 2.105.661,00 |
| 19.06.2020 | 11,72 | 11,73 | 10,65 | 10,65 | -7,07% | 3.583.726,00 |
| 18.06.2020 | 11,21 | 11,78 | 11,12 | 11,46 | 0,70% | 1.809.808,00 |
| 17.06.2020 | 12,24 | 12,31 | 11,29 | 11,38 | -7,63% | 2.483.800,00 |
| 16.06.2020 | 12,39 | 12,52 | 11,81 | 12,32 | 7,60% | 2.662.335,00 |
| 15.06.2020 | 10,60 | 11,55 | 10,36 | 11,45 | 2,78% | 2.561.783,00 |
| 12.06.2020 | 11,69 | 11,74 | 10,68 | 11,14 | 0,54% | 2.291.839,00 |
| 11.06.2020 | 11,42 | 11,63 | 10,93 | 11,08 | -9,33% | 2.490.434,00 |
| 10.06.2020 | 12,99 | 13,06 | 12,21 | 12,22 | -7,07% | 2.979.964,00 |
| 09.06.2020 | 13,73 | 13,78 | 13,04 | 13,15 | -7,20% | 2.197.615,00 |
| 08.06.2020 | 14,36 | 14,36 | 13,78 | 14,17 | 2,46% | 1.740.245,00 |
| 05.06.2020 | 14,41 | 14,64 | 13,64 | 13,83 | 2,22% | 2.488.776,00 |
| 04.06.2020 | 13,26 | 13,68 | 13,07 | 13,53 | 2,04% | 2.917.131,00 |
| 03.06.2020 | 12,19 | 13,32 | 12,15 | 13,26 | 11,34% | 4.233.064,00 |
| 02.06.2020 | 11,44 | 12,00 | 11,16 | 11,91 | 4,11% | 2.501.118,00 |
| 01.06.2020 | 11,68 | 11,81 | 11,16 | 11,44 | -1,55% | 4.070.281,00 |
| 29.05.2020 | 11,53 | 11,99 | 11,26 | 11,62 | 0,17% | 3.373.884,00 |
| 28.05.2020 | 12,28 | 12,51 | 11,47 | 11,60 | -11,11% | 5.709.837,00 |
| 27.05.2020 | 13,20 | 13,34 | 12,30 | 13,05 | 3,08% | 5.141.632,00 |
| 26.05.2020 | 12,56 | 12,75 | 12,34 | 12,66 | 7,20% | 3.181.762,00 |
| 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% | 3.542.906,00 |
| 20.05.2020 | 11,83 | 11,89 | 11,25 | 11,36 | -2,49% | 2.595.460,00 |
| 19.05.2020 | 11,74 | 12,07 | 11,43 | 11,65 | -1,77% | 2.190.277,00 |
| 18.05.2020 | 11,97 | 12,30 | 11,65 | 11,86 | 6,46% | 2.713.065,00 |
| 15.05.2020 | 10,41 | 11,34 | 10,26 | 11,14 | 5,89% | 1.969.711,00 |
| 14.05.2020 | 10,18 | 10,92 | 9,92 | 10,52 | 0,29% | 3.076.524,00 |
| 13.05.2020 | 10,70 | 11,08 | 10,26 | 10,49 | -4,72% | 3.709.703,00 |
| 12.05.2020 | 11,20 | 11,41 | 10,94 | 11,01 | -1,17% | 4.505.323,00 |
| 11.05.2020 | 10,34 | 11,31 | 10,19 | 11,14 | 5,19% | 3.203.878,00 |
| 08.05.2020 | 10,46 | 10,66 | 10,38 | 10,59 | 4,23% | 1.771.736,00 |
| 07.05.2020 | 9,80 | 10,65 | 9,76 | 10,16 | 5,94% | 1.793.535,00 |
| 06.05.2020 | 9,76 | 9,82 | 9,34 | 9,59 | 0,42% | 2.047.444,00 |
| 05.05.2020 | 10,00 | 10,26 | 9,52 | 9,55 | -2,05% | 2.333.787,00 |
| 04.05.2020 | 9,80 | 10,22 | 9,51 | 9,75 | -3,47% | 1.891.665,00 |
| 01.05.2020 | 10,22 | 10,37 | 9,72 | 10,10 | -4,54% | 1.731.752,00 |
| 30.04.2020 | 10,86 | 10,99 | 10,51 | 10,58 | -7,03% | 2.033.215,00 |
| 29.04.2020 | 11,90 | 11,97 | 11,37 | 11,38 | 1,79% | 2.570.151,00 |