142,190$
3,38%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 139,48 | 145,55 | 139,33 | 142,19 | 3,38% | 1.641.997,00 |
| 12.09.2024 | 131,26 | 138,37 | 131,26 | 137,54 | 4,82% | 1.651.594,00 |
| 11.09.2024 | 129,81 | 133,27 | 128,18 | 131,21 | 1,04% | 2.108.751,00 |
| 10.09.2024 | 133,25 | 137,75 | 128,07 | 129,86 | -2,55% | 2.176.573,00 |
| 09.09.2024 | 131,93 | 136,21 | 131,14 | 133,26 | 1,78% | 1.623.757,00 |
| 06.09.2024 | 136,75 | 137,80 | 130,36 | 130,93 | -5,01% | 2.253.481,00 |
| 05.09.2024 | 138,00 | 141,35 | 135,90 | 137,83 | -1,31% | 1.506.524,00 |
| 04.09.2024 | 142,00 | 142,85 | 137,67 | 139,66 | -2,29% | 1.581.558,00 |
| 03.09.2024 | 147,48 | 149,15 | 142,03 | 142,94 | -3,14% | 1.712.631,00 |
| 30.08.2024 | 143,00 | 147,87 | 140,30 | 147,57 | 3,76% | 2.897.910,00 |
| 29.08.2024 | 138,50 | 143,89 | 134,46 | 142,22 | 2,83% | 3.834.469,00 |
| 28.08.2024 | 146,99 | 148,50 | 134,49 | 138,31 | -16,99% | 8.753.555,00 |
| 27.08.2024 | 160,66 | 168,50 | 160,25 | 166,61 | 0,91% | 2.316.807,00 |
| 26.08.2024 | 170,10 | 170,76 | 164,25 | 165,10 | -2,79% | 1.356.779,00 |
| 23.08.2024 | 166,35 | 171,47 | 165,94 | 169,83 | 2,80% | 1.119.751,00 |
| 22.08.2024 | 167,20 | 171,10 | 164,88 | 165,20 | -3,32% | 1.247.491,00 |
| 21.08.2024 | 167,82 | 171,29 | 165,38 | 170,88 | 2,91% | 1.121.219,00 |
| 20.08.2024 | 169,01 | 172,90 | 165,33 | 166,05 | -0,49% | 1.500.525,00 |
| 19.08.2024 | 165,37 | 169,09 | 163,92 | 166,87 | 1,08% | 1.146.570,00 |
| 16.08.2024 | 160,86 | 167,23 | 160,35 | 165,08 | 1,87% | 1.065.615,00 |
| 15.08.2024 | 160,57 | 162,19 | 157,37 | 162,05 | 5,86% | 1.418.874,00 |
| 14.08.2024 | 154,41 | 157,19 | 152,27 | 153,08 | -0,32% | 1.246.590,00 |
| 13.08.2024 | 154,99 | 155,20 | 151,39 | 153,57 | -0,65% | 1.020.277,00 |
| 12.08.2024 | 148,25 | 155,13 | 147,43 | 154,57 | 5,24% | 1.626.228,00 |
| 09.08.2024 | 140,06 | 150,25 | 139,30 | 146,88 | 4,11% | 1.989.731,00 |
| 08.08.2024 | 135,26 | 141,18 | 133,55 | 141,08 | 7,24% | 1.222.009,00 |
| 07.08.2024 | 142,00 | 142,20 | 131,04 | 131,56 | -4,75% | 1.636.250,00 |
| 06.08.2024 | 136,64 | 139,93 | 135,41 | 138,12 | 2,70% | 1.315.257,00 |
| 05.08.2024 | 124,82 | 136,70 | 121,41 | 134,49 | 1,73% | 2.257.404,00 |
| 02.08.2024 | 136,28 | 136,47 | 130,39 | 132,20 | -7,08% | 1.712.323,00 |
| 01.08.2024 | 149,99 | 150,72 | 140,89 | 142,27 | -3,53% | 1.454.454,00 |
| 31.07.2024 | 150,37 | 150,75 | 145,64 | 147,48 | 1,01% | 1.661.543,00 |
| 30.07.2024 | 151,53 | 152,00 | 144,55 | 146,00 | -3,34% | 1.526.093,00 |
| 29.07.2024 | 153,40 | 155,13 | 150,30 | 151,05 | -1,01% | 1.526.727,00 |
| 26.07.2024 | 155,00 | 155,88 | 151,05 | 152,59 | 0,70% | 1.344.876,00 |
| 25.07.2024 | 153,18 | 156,86 | 146,35 | 151,53 | -1,64% | 1.472.171,00 |
| 24.07.2024 | 159,00 | 160,19 | 153,93 | 154,05 | -4,55% | 1.316.661,00 |
| 23.07.2024 | 159,42 | 163,71 | 158,26 | 161,40 | 1,88% | 1.059.887,00 |
| 22.07.2024 | 166,78 | 168,74 | 157,71 | 158,42 | -0,06% | 2.198.651,00 |
| 19.07.2024 | 157,07 | 159,96 | 156,00 | 158,51 | 0,97% | 10.172.902,00 |
| 18.07.2024 | 155,78 | 157,11 | 150,63 | 156,98 | 0,77% | 2.019.126,00 |
| 17.07.2024 | 163,67 | 167,37 | 155,48 | 155,78 | -8,41% | 3.060.599,00 |
| 16.07.2024 | 170,12 | 172,90 | 168,71 | 170,08 | 1,64% | 1.251.869,00 |
| 15.07.2024 | 172,13 | 173,69 | 167,05 | 167,33 | -3,41% | 1.393.254,00 |
| 12.07.2024 | 173,46 | 179,90 | 171,17 | 173,24 | -0,32% | 1.169.327,00 |
| 11.07.2024 | 174,53 | 177,42 | 167,00 | 173,79 | -0,18% | 2.265.564,00 |
| 10.07.2024 | 182,66 | 182,95 | 173,33 | 174,10 | -2,87% | 1.175.101,00 |
| 09.07.2024 | 179,60 | 183,70 | 177,77 | 179,24 | 0,40% | 884.951,00 |
| 08.07.2024 | 173,31 | 178,73 | 171,24 | 178,53 | 4,07% | 966.894,00 |
| 05.07.2024 | 179,95 | 181,09 | 171,45 | 171,54 | -4,57% | 1.251.101,00 |
| 03.07.2024 | 183,35 | 183,72 | 178,44 | 179,75 | -1,97% | 637.491,00 |
| 02.07.2024 | 184,59 | 185,48 | 180,32 | 183,36 | -0,67% | 1.099.667,00 |
| 01.07.2024 | 179,70 | 186,45 | 177,15 | 184,59 | 3,80% | 1.943.571,00 |
| 28.06.2024 | 173,01 | 179,27 | 173,01 | 177,84 | 3,08% | 2.864.088,00 |
| 27.06.2024 | 171,99 | 174,42 | 170,11 | 172,53 | -0,51% | 776.385,00 |
| 26.06.2024 | 173,25 | 176,64 | 171,49 | 173,42 | 0,10% | 1.038.535,00 |
| 25.06.2024 | 170,38 | 175,09 | 169,61 | 173,24 | 1,96% | 956.184,00 |
| 24.06.2024 | 174,50 | 176,74 | 169,33 | 169,91 | -2,63% | 1.130.937,00 |
| 21.06.2024 | 175,14 | 175,14 | 171,13 | 174,50 | -0,60% | 1.715.211,00 |
| 20.06.2024 | 184,48 | 184,48 | 173,26 | 175,56 | -5,25% | 1.697.579,00 |
| 18.06.2024 | 184,98 | 187,80 | 181,20 | 185,28 | -0,33% | 1.144.994,00 |
| 17.06.2024 | 186,03 | 189,00 | 180,07 | 185,89 | -0,09% | 1.144.726,00 |
| 14.06.2024 | 189,10 | 189,82 | 183,66 | 186,06 | -2,49% | 1.029.033,00 |
| 13.06.2024 | 192,34 | 194,38 | 186,31 | 190,82 | -0,79% | 1.157.599,00 |
| 12.06.2024 | 188,42 | 193,11 | 184,46 | 192,34 | 3,53% | 1.347.860,00 |
| 11.06.2024 | 186,52 | 187,71 | 180,42 | 185,79 | 0,36% | 1.314.918,00 |
| 10.06.2024 | 174,56 | 185,55 | 173,66 | 185,13 | 5,67% | 2.226.435,00 |
| 07.06.2024 | 175,66 | 177,30 | 173,00 | 175,19 | -0,31% | 1.061.510,00 |
| 06.06.2024 | 171,65 | 178,85 | 171,12 | 175,73 | 1,75% | 1.529.919,00 |
| 05.06.2024 | 168,69 | 173,68 | 167,85 | 172,70 | 1,80% | 998.674,00 |
| 04.06.2024 | 173,75 | 173,76 | 167,00 | 169,65 | -3,42% | 1.247.431,00 |
| 03.06.2024 | 174,91 | 179,53 | 172,55 | 175,66 | 1,61% | 1.939.591,00 |
| 31.05.2024 | 176,48 | 177,13 | 169,29 | 172,87 | -3,14% | 3.347.553,00 |
| 30.05.2024 | 188,08 | 189,45 | 176,57 | 178,47 | -5,80% | 3.790.735,00 |
| 29.05.2024 | 155,56 | 196,99 | 155,56 | 189,45 | 24,32% | 10.113.747,00 |
| 28.05.2024 | 151,50 | 154,87 | 150,77 | 152,39 | 1,48% | 2.658.279,00 |
| 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% | 1.399.322,00 |
| 22.05.2024 | 145,14 | 145,81 | 141,40 | 141,88 | -1,77% | 1.276.797,00 |
| 21.05.2024 | 144,80 | 146,93 | 144,12 | 144,44 | -0,28% | 1.111.685,00 |
| 20.05.2024 | 140,00 | 146,31 | 140,00 | 144,84 | 3,75% | 1.545.154,00 |
| 17.05.2024 | 137,75 | 139,97 | 135,39 | 139,61 | 2,89% | 1.425.305,00 |
| 16.05.2024 | 136,94 | 138,14 | 135,37 | 135,69 | -1,45% | 714.449,00 |
| 15.05.2024 | 136,45 | 138,00 | 134,35 | 137,68 | 1,01% | 1.318.468,00 |
| 14.05.2024 | 133,85 | 136,46 | 133,01 | 136,31 | 2,94% | 1.221.872,00 |
| 13.05.2024 | 131,19 | 132,97 | 128,63 | 132,42 | 2,09% | 958.223,00 |
| 10.05.2024 | 133,55 | 134,49 | 128,50 | 129,71 | -1,98% | 1.092.404,00 |
| 09.05.2024 | 128,21 | 132,59 | 128,03 | 132,33 | 2,90% | 833.279,00 |
| 08.05.2024 | 127,40 | 131,25 | 127,11 | 128,60 | 0,14% | 792.944,00 |
| 07.05.2024 | 130,78 | 131,80 | 128,41 | 128,42 | -0,74% | 800.400,00 |
| 06.05.2024 | 129,96 | 131,54 | 127,77 | 129,38 | 0,48% | 1.087.033,00 |
| 03.05.2024 | 126,62 | 129,18 | 126,29 | 128,76 | 3,09% | 1.176.463,00 |
| 02.05.2024 | 122,80 | 126,60 | 122,00 | 124,90 | 3,73% | 942.128,00 |
| 01.05.2024 | 120,62 | 124,35 | 118,03 | 120,41 | -0,91% | 1.024.795,00 |
| 30.04.2024 | 125,49 | 126,01 | 121,39 | 121,52 | -3,09% | 1.091.968,00 |
| 29.04.2024 | 123,00 | 126,43 | 121,64 | 125,39 | 2,71% | 1.366.453,00 |
| 26.04.2024 | 116,35 | 122,21 | 115,34 | 122,08 | 5,74% | 1.108.070,00 |
| 25.04.2024 | 113,00 | 115,91 | 111,41 | 115,45 | 0,31% | 917.402,00 |
| 24.04.2024 | 120,00 | 120,52 | 115,00 | 115,09 | -3,86% | 953.451,00 |
| 23.04.2024 | 116,19 | 119,91 | 115,07 | 119,71 | 4,24% | 1.034.188,00 |