154,560$
0,85%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 152,09 | 159,83 | 151,00 | 154,56 | 0,85% | 3.537.586,00 |
| 19.12.2024 | 146,39 | 153,58 | 146,38 | 153,25 | 5,76% | 1.633.384,00 |
| 18.12.2024 | 155,15 | 156,00 | 143,63 | 144,90 | -5,13% | 2.013.766,00 |
| 17.12.2024 | 147,00 | 156,36 | 146,75 | 152,74 | 4,01% | 2.355.287,00 |
| 16.12.2024 | 143,18 | 152,37 | 142,19 | 146,85 | 2,97% | 2.337.227,00 |
| 13.12.2024 | 138,04 | 142,67 | 137,81 | 142,62 | 3,72% | 1.234.362,00 |
| 12.12.2024 | 138,30 | 139,27 | 133,81 | 137,50 | 0,21% | 1.649.362,00 |
| 11.12.2024 | 138,98 | 140,00 | 136,19 | 137,21 | -0,76% | 1.823.079,00 |
| 10.12.2024 | 139,50 | 141,58 | 137,26 | 138,26 | -1,29% | 1.625.238,00 |
| 09.12.2024 | 151,95 | 152,02 | 139,96 | 140,07 | -7,45% | 2.713.380,00 |
| 06.12.2024 | 151,69 | 155,62 | 150,54 | 151,35 | 0,93% | 1.517.678,00 |
| 05.12.2024 | 158,66 | 158,66 | 148,36 | 149,95 | -7,16% | 2.639.570,00 |
| 04.12.2024 | 154,33 | 161,59 | 151,73 | 161,52 | 4,23% | 1.456.927,00 |
| 03.12.2024 | 156,00 | 159,67 | 152,85 | 154,97 | -1,49% | 1.614.374,00 |
| 02.12.2024 | 150,00 | 163,96 | 150,00 | 157,31 | 5,09% | 2.929.450,00 |
| 29.11.2024 | 150,48 | 151,65 | 146,29 | 149,69 | 0,76% | 1.228.910,00 |
| 27.11.2024 | 151,58 | 153,63 | 146,00 | 148,56 | 1,32% | 2.282.512,00 |
| 26.11.2024 | 159,55 | 160,00 | 142,76 | 146,62 | -5,10% | 4.996.689,00 |
| 25.11.2024 | 157,52 | 161,67 | 154,50 | 154,50 | 1,65% | 4.062.022,00 |
| 22.11.2024 | 148,96 | 154,49 | 147,92 | 151,99 | 11,10% | 2.615.556,00 |
| 20.11.2024 | 140,96 | 141,56 | 136,63 | 136,81 | -4,05% | 1.236.940,00 |
| 19.11.2024 | 142,68 | 142,69 | 137,34 | 142,58 | -0,59% | 1.337.715,00 |
| 18.11.2024 | 145,96 | 146,71 | 142,53 | 143,42 | -0,84% | 937.910,00 |
| 15.11.2024 | 144,50 | 145,20 | 141,65 | 144,64 | 0,03% | 938.843,00 |
| 14.11.2024 | 143,87 | 148,70 | 143,83 | 144,60 | 2,02% | 1.279.341,00 |
| 13.11.2024 | 140,99 | 144,70 | 140,98 | 141,73 | 1,29% | 1.435.627,00 |
| 12.11.2024 | 140,71 | 144,88 | 137,36 | 139,93 | -0,23% | 1.140.747,00 |
| 11.11.2024 | 147,37 | 147,98 | 139,96 | 140,25 | -2,58% | 1.289.305,00 |
| 08.11.2024 | 141,63 | 144,34 | 140,35 | 143,97 | 1,70% | 1.163.037,00 |
| 07.11.2024 | 136,53 | 143,60 | 135,95 | 141,56 | 4,63% | 1.528.029,00 |
| 06.11.2024 | 144,97 | 145,74 | 134,03 | 135,30 | -1,49% | 1.641.004,00 |
| 05.11.2024 | 138,10 | 138,42 | 134,37 | 137,35 | -0,33% | 1.096.987,00 |
| 04.11.2024 | 133,70 | 139,30 | 132,80 | 137,80 | 4,98% | 1.764.794,00 |
| 01.11.2024 | 133,50 | 133,98 | 131,09 | 131,26 | -0,40% | 890.652,00 |
| 31.10.2024 | 135,00 | 135,62 | 131,20 | 131,79 | -3,48% | 1.115.346,00 |
| 30.10.2024 | 138,66 | 139,85 | 136,22 | 136,54 | -1,39% | 953.318,00 |
| 29.10.2024 | 137,00 | 139,09 | 134,44 | 138,47 | 0,40% | 1.161.317,00 |
| 28.10.2024 | 142,24 | 144,50 | 137,80 | 137,92 | -2,55% | 1.520.441,00 |
| 25.10.2024 | 143,06 | 143,41 | 139,75 | 141,53 | -0,78% | 1.684.988,00 |
| 24.10.2024 | 149,01 | 150,14 | 141,77 | 142,64 | -3,50% | 1.480.319,00 |
| 23.10.2024 | 152,33 | 153,81 | 146,71 | 147,82 | -4,52% | 1.353.147,00 |
| 22.10.2024 | 157,48 | 159,84 | 154,80 | 154,82 | -3,17% | 1.109.539,00 |
| 21.10.2024 | 156,29 | 161,09 | 153,88 | 159,89 | 2,00% | 1.048.725,00 |
| 18.10.2024 | 160,95 | 160,96 | 156,22 | 156,75 | -2,43% | 2.388.563,00 |
| 17.10.2024 | 165,00 | 167,71 | 160,35 | 160,65 | -1,91% | 1.497.485,00 |
| 16.10.2024 | 162,20 | 165,95 | 160,24 | 163,78 | 2,21% | 1.402.096,00 |
| 15.10.2024 | 156,49 | 164,00 | 156,00 | 160,24 | 3,03% | 2.050.200,00 |
| 14.10.2024 | 150,54 | 157,72 | 149,69 | 155,52 | 3,85% | 1.788.130,00 |
| 11.10.2024 | 142,95 | 149,80 | 142,95 | 149,75 | 4,54% | 1.340.163,00 |
| 10.10.2024 | 139,38 | 144,79 | 138,12 | 143,25 | 1,69% | 1.239.058,00 |
| 09.10.2024 | 142,45 | 142,68 | 139,32 | 140,87 | -1,05% | 908.084,00 |
| 08.10.2024 | 142,04 | 144,21 | 139,45 | 142,37 | 2,40% | 1.385.807,00 |
| 07.10.2024 | 144,99 | 145,32 | 136,68 | 139,04 | -4,98% | 2.382.252,00 |
| 04.10.2024 | 139,00 | 146,40 | 138,26 | 146,32 | 9,10% | 2.518.585,00 |
| 03.10.2024 | 132,50 | 134,32 | 130,87 | 134,12 | 0,30% | 1.344.519,00 |
| 02.10.2024 | 134,44 | 136,31 | 132,33 | 133,72 | -1,48% | 1.515.910,00 |
| 01.10.2024 | 139,27 | 139,56 | 135,00 | 135,73 | -2,98% | 1.263.573,00 |
| 30.09.2024 | 143,21 | 143,53 | 133,56 | 139,90 | -3,18% | 2.675.441,00 |
| 27.09.2024 | 138,22 | 144,65 | 137,90 | 144,50 | 4,76% | 1.643.361,00 |
| 26.09.2024 | 141,50 | 142,84 | 134,77 | 137,93 | 0,15% | 1.370.718,00 |
| 25.09.2024 | 141,03 | 141,73 | 136,38 | 137,73 | -3,08% | 1.244.192,00 |
| 24.09.2024 | 141,67 | 142,71 | 139,60 | 142,10 | 1,03% | 1.042.488,00 |
| 23.09.2024 | 141,45 | 142,54 | 136,88 | 140,65 | -0,81% | 1.257.472,00 |
| 20.09.2024 | 140,00 | 143,08 | 139,80 | 141,80 | 1,78% | 2.036.458,00 |
| 19.09.2024 | 139,55 | 141,52 | 137,60 | 139,32 | 2,86% | 1.273.970,00 |
| 18.09.2024 | 134,33 | 139,62 | 133,40 | 135,45 | 0,77% | 1.570.021,00 |
| 17.09.2024 | 137,18 | 138,93 | 133,00 | 134,41 | -0,16% | 1.899.014,00 |
| 16.09.2024 | 140,63 | 142,53 | 132,45 | 134,62 | -5,32% | 2.229.143,00 |
| 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 |