172,700$
-3,23%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 176,48 | 177,13 | 169,29 | 172,87 | -3,14% | 3.379.667,00 |
| 30.05.2024 | 188,08 | 189,45 | 176,57 | 178,47 | -5,80% | 4.040.514,00 |
| 29.05.2024 | 155,56 | 196,99 | 155,56 | 189,45 | 24,32% | 10.339.095,00 |
| 28.05.2024 | 151,50 | 154,87 | 150,77 | 152,39 | 1,48% | 2.687.146,00 |
| 24.05.2024 | 147,27 | 151,46 | 146,64 | 150,17 | 2,94% | 1.512.796,00 |
| 23.05.2024 | 143,39 | 148,24 | 142,41 | 145,88 | 2,82% | 1.409.293,00 |
| 22.05.2024 | 145,14 | 145,81 | 141,40 | 141,88 | -1,77% | 1.291.881,00 |
| 21.05.2024 | 144,80 | 146,93 | 144,12 | 144,44 | -0,28% | 1.118.274,00 |
| 20.05.2024 | 140,00 | 146,31 | 140,00 | 144,84 | 3,75% | 1.546.814,00 |
| 17.05.2024 | 137,75 | 139,97 | 135,39 | 139,61 | 2,89% | 1.434.415,00 |
| 16.05.2024 | 136,94 | 138,14 | 135,37 | 135,69 | -1,45% | 716.227,00 |
| 15.05.2024 | 136,45 | 138,00 | 134,35 | 137,68 | 1,01% | 1.327.489,00 |
| 14.05.2024 | 133,85 | 136,46 | 133,01 | 136,31 | 2,94% | 1.260.744,00 |
| 13.05.2024 | 131,19 | 132,97 | 128,63 | 132,42 | 2,09% | 975.674,00 |
| 10.05.2024 | 133,55 | 134,49 | 128,50 | 129,71 | -1,98% | 1.094.800,00 |
| 09.05.2024 | 128,21 | 132,59 | 128,03 | 132,33 | 2,90% | 939.862,00 |
| 08.05.2024 | 127,40 | 131,25 | 127,11 | 128,60 | 0,14% | 794.590,00 |
| 07.05.2024 | 130,78 | 131,80 | 128,41 | 128,42 | -0,74% | 803.722,00 |
| 06.05.2024 | 129,96 | 131,54 | 127,77 | 129,38 | 0,48% | 1.090.516,00 |
| 03.05.2024 | 126,62 | 129,18 | 126,29 | 128,76 | 3,09% | 1.177.043,00 |
| 02.05.2024 | 122,80 | 126,60 | 122,00 | 124,90 | 3,73% | 943.198,00 |
| 01.05.2024 | 120,62 | 124,35 | 118,03 | 120,41 | -0,91% | 1.074.204,00 |
| 30.04.2024 | 125,49 | 126,01 | 121,39 | 121,52 | -3,09% | 1.172.884,00 |
| 29.04.2024 | 123,00 | 126,43 | 121,64 | 125,39 | 2,71% | 1.388.919,00 |
| 26.04.2024 | 116,35 | 122,21 | 115,34 | 122,08 | 5,74% | 1.109.869,00 |
| 25.04.2024 | 113,00 | 115,91 | 111,41 | 115,45 | 0,31% | 943.097,00 |
| 24.04.2024 | 120,00 | 120,52 | 115,00 | 115,09 | -3,86% | 985.819,00 |
| 23.04.2024 | 116,19 | 119,91 | 115,07 | 119,71 | 4,24% | 1.035.173,00 |
| 22.04.2024 | 113,00 | 115,81 | 111,22 | 114,84 | 4,06% | 1.216.826,00 |
| 19.04.2024 | 108,92 | 112,28 | 108,53 | 110,36 | 0,95% | 1.088.911,00 |
| 18.04.2024 | 113,96 | 113,97 | 108,84 | 109,32 | -3,67% | 1.630.367,00 |
| 17.04.2024 | 117,76 | 118,15 | 111,40 | 113,48 | -2,08% | 1.171.225,00 |
| 16.04.2024 | 111,90 | 116,73 | 109,56 | 115,89 | 2,70% | 1.475.231,00 |
| 15.04.2024 | 113,10 | 115,00 | 110,92 | 112,84 | 0,90% | 1.336.044,00 |
| 12.04.2024 | 114,98 | 115,80 | 111,33 | 111,83 | -3,98% | 1.027.469,00 |
| 11.04.2024 | 114,70 | 117,25 | 113,86 | 116,47 | 1,87% | 1.103.435,00 |
| 10.04.2024 | 114,94 | 118,15 | 113,62 | 114,33 | -1,54% | 1.666.698,00 |
| 09.04.2024 | 120,54 | 120,54 | 115,20 | 116,12 | -2,76% | 1.780.082,00 |
| 08.04.2024 | 122,00 | 123,32 | 117,58 | 119,42 | -1,13% | 1.468.935,00 |
| 05.04.2024 | 123,42 | 124,18 | 120,13 | 120,79 | -1,76% | 1.309.504,00 |
| 04.04.2024 | 132,48 | 132,65 | 122,86 | 122,96 | -5,94% | 1.271.798,00 |
| 03.04.2024 | 131,40 | 134,12 | 128,41 | 130,73 | -0,51% | 1.281.991,00 |
| 02.04.2024 | 128,00 | 131,47 | 123,78 | 131,40 | -0,33% | 1.781.642,00 |
| 01.04.2024 | 125,27 | 131,91 | 125,27 | 131,84 | 5,19% | 1.971.793,00 |
| 28.03.2024 | 120,53 | 125,99 | 119,47 | 125,33 | 3,27% | 1.352.162,00 |
| 27.03.2024 | 121,76 | 123,73 | 120,68 | 121,36 | -0,50% | 1.026.976,00 |
| 26.03.2024 | 121,17 | 125,24 | 119,70 | 121,97 | 0,66% | 1.666.294,00 |
| 25.03.2024 | 134,00 | 134,59 | 120,87 | 121,17 | -10,22% | 2.849.135,00 |
| 22.03.2024 | 135,61 | 137,44 | 134,78 | 134,97 | -1,78% | 1.020.285,00 |
| 21.03.2024 | 136,68 | 139,11 | 135,22 | 137,42 | 1,76% | 1.498.442,00 |
| 20.03.2024 | 129,98 | 135,70 | 128,70 | 135,04 | 3,02% | 1.090.625,00 |
| 19.03.2024 | 129,00 | 131,36 | 128,38 | 131,08 | 0,20% | 1.110.843,00 |
| 18.03.2024 | 127,63 | 132,47 | 125,80 | 130,82 | 3,92% | 1.772.370,00 |
| 15.03.2024 | 125,00 | 127,20 | 122,50 | 125,89 | 0,42% | 4.426.296,00 |
| 14.03.2024 | 127,15 | 129,64 | 123,62 | 125,36 | -0,48% | 1.514.692,00 |
| 13.03.2024 | 121,37 | 126,07 | 120,56 | 125,97 | 4,49% | 1.755.556,00 |
| 12.03.2024 | 117,15 | 120,74 | 116,52 | 120,56 | 3,45% | 1.736.796,00 |
| 11.03.2024 | 117,60 | 119,33 | 114,49 | 116,54 | -1,77% | 2.273.946,00 |
| 08.03.2024 | 127,95 | 129,00 | 118,29 | 118,64 | -7,15% | 3.986.879,00 |
| 07.03.2024 | 137,78 | 138,30 | 125,50 | 127,78 | -5,34% | 3.486.266,00 |
| 06.03.2024 | 139,55 | 139,89 | 130,69 | 134,99 | -3,54% | 6.042.380,00 |
| 05.03.2024 | 135,72 | 140,28 | 134,87 | 139,95 | 1,93% | 3.409.456,00 |
| 04.03.2024 | 132,20 | 139,48 | 132,20 | 137,30 | 4,51% | 2.894.687,00 |
| 01.03.2024 | 128,24 | 131,73 | 127,76 | 131,37 | 2,83% | 1.611.780,00 |
| 29.02.2024 | 127,45 | 128,68 | 125,81 | 127,76 | 1,40% | 1.308.708,00 |
| 28.02.2024 | 124,50 | 127,12 | 123,61 | 126,00 | 0,17% | 1.134.992,00 |
| 27.02.2024 | 126,50 | 128,69 | 125,78 | 125,78 | -0,34% | 1.400.867,00 |
| 26.02.2024 | 124,14 | 127,69 | 123,73 | 126,21 | 2,76% | 1.674.962,00 |
| 23.02.2024 | 121,04 | 123,14 | 119,80 | 122,82 | 1,32% | 971.026,00 |
| 22.02.2024 | 119,25 | 122,88 | 117,86 | 121,22 | 3,39% | 1.206.798,00 |
| 21.02.2024 | 115,12 | 117,84 | 113,75 | 117,25 | 0,74% | 1.026.813,00 |
| 20.02.2024 | 120,52 | 120,90 | 115,16 | 116,39 | -3,73% | 2.122.753,00 |
| 16.02.2024 | 119,91 | 122,25 | 118,59 | 120,90 | 0,92% | 1.206.365,00 |
| 15.02.2024 | 118,81 | 120,89 | 118,29 | 119,80 | 0,46% | 1.373.767,00 |
| 14.02.2024 | 118,66 | 120,52 | 116,81 | 119,25 | 2,05% | 1.679.646,00 |
| 13.02.2024 | 108,80 | 117,42 | 108,80 | 116,85 | 1,66% | 2.106.401,00 |
| 12.02.2024 | 111,56 | 115,54 | 110,81 | 114,94 | 4,39% | 1.969.649,00 |
| 09.02.2024 | 107,47 | 110,77 | 107,47 | 110,11 | 2,60% | 1.380.170,00 |
| 08.02.2024 | 104,44 | 108,28 | 104,34 | 107,32 | 3,23% | 1.358.785,00 |
| 07.02.2024 | 103,57 | 104,66 | 101,59 | 103,96 | -0,12% | 1.146.563,00 |
| 06.02.2024 | 105,94 | 106,47 | 103,45 | 104,08 | -2,23% | 1.104.041,00 |
| 05.02.2024 | 108,75 | 109,87 | 104,86 | 106,45 | -2,76% | 1.552.198,00 |
| 02.02.2024 | 106,27 | 110,17 | 105,41 | 109,47 | 2,71% | 1.224.798,00 |
| 01.02.2024 | 103,17 | 107,00 | 102,77 | 106,58 | 4,59% | 1.083.349,00 |
| 31.01.2024 | 105,35 | 105,52 | 101,14 | 101,90 | -3,59% | 1.416.279,00 |
| 30.01.2024 | 105,15 | 106,00 | 104,44 | 105,69 | 0,60% | 907.544,00 |
| 29.01.2024 | 104,22 | 105,28 | 103,22 | 105,06 | 1,21% | 884.148,00 |
| 26.01.2024 | 102,36 | 103,88 | 101,39 | 103,80 | 1,31% | 791.797,00 |
| 25.01.2024 | 104,01 | 104,01 | 100,84 | 102,46 | 0,26% | 654.534,00 |
| 24.01.2024 | 103,19 | 104,97 | 101,65 | 102,19 | -0,41% | 1.352.449,00 |
| 23.01.2024 | 105,19 | 105,81 | 101,50 | 102,61 | -1,97% | 1.103.212,00 |
| 22.01.2024 | 102,00 | 104,67 | 101,90 | 104,67 | 3,52% | 1.311.820,00 |
| 19.01.2024 | 98,13 | 101,27 | 96,97 | 101,11 | 4,20% | 1.467.127,00 |
| 18.01.2024 | 100,29 | 100,81 | 95,51 | 97,03 | -2,45% | 1.554.117,00 |
| 17.01.2024 | 98,26 | 99,51 | 97,40 | 99,47 | 0,59% | 976.221,00 |
| 16.01.2024 | 96,40 | 99,25 | 95,93 | 98,89 | 2,17% | 1.334.828,00 |
| 12.01.2024 | 98,21 | 99,49 | 96,04 | 96,79 | -1,67% | 1.577.847,00 |
| 11.01.2024 | 97,00 | 98,73 | 95,47 | 98,43 | 1,78% | 1.787.769,00 |
| 10.01.2024 | 94,19 | 97,37 | 94,19 | 96,71 | 2,87% | 1.368.554,00 |
| 09.01.2024 | 96,50 | 98,00 | 93,91 | 94,01 | -2,30% | 1.436.189,00 |