78,770$
3,14%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 75,94 | 78,89 | 75,71 | 78,77 | 3,14% | 2.024.836,00 |
| 31.03.2025 | 74,73 | 76,88 | 73,39 | 76,37 | -0,26% | 1.915.430,00 |
| 28.03.2025 | 76,75 | 77,61 | 75,24 | 76,57 | -1,24% | 1.873.605,00 |
| 27.03.2025 | 75,85 | 79,25 | 75,85 | 77,53 | 2,39% | 2.393.257,00 |
| 26.03.2025 | 76,62 | 76,74 | 74,58 | 75,72 | -1,06% | 1.969.205,00 |
| 25.03.2025 | 78,55 | 79,83 | 76,51 | 76,53 | -3,54% | 2.912.908,00 |
| 24.03.2025 | 81,10 | 82,17 | 78,02 | 79,34 | -0,05% | 3.500.260,00 |
| 21.03.2025 | 80,25 | 80,72 | 78,00 | 79,38 | -3,61% | 3.118.247,00 |
| 20.03.2025 | 81,50 | 84,83 | 81,34 | 82,35 | -0,28% | 2.264.333,00 |
| 19.03.2025 | 79,88 | 84,13 | 79,72 | 82,58 | 3,61% | 2.127.886,00 |
| 18.03.2025 | 81,85 | 82,92 | 78,97 | 79,70 | -3,56% | 2.071.664,00 |
| 17.03.2025 | 78,80 | 83,64 | 78,16 | 82,64 | 3,57% | 2.999.429,00 |
| 14.03.2025 | 77,12 | 79,81 | 76,78 | 79,79 | 5,08% | 2.022.388,00 |
| 13.03.2025 | 76,10 | 77,48 | 74,31 | 75,93 | -0,77% | 2.002.087,00 |
| 12.03.2025 | 80,07 | 80,12 | 75,02 | 76,52 | -2,76% | 2.579.453,00 |
| 11.03.2025 | 77,56 | 79,37 | 75,62 | 78,69 | 0,67% | 2.622.174,00 |
| 10.03.2025 | 84,26 | 84,35 | 77,19 | 78,17 | -9,14% | 2.768.213,00 |
| 07.03.2025 | 83,43 | 87,38 | 81,59 | 86,03 | 2,93% | 2.935.206,00 |
| 06.03.2025 | 85,90 | 88,03 | 82,98 | 83,58 | -4,18% | 2.685.987,00 |
| 05.03.2025 | 84,14 | 87,71 | 79,77 | 87,23 | -9,24% | 10.028.272,00 |
| 04.03.2025 | 95,08 | 98,16 | 92,41 | 96,11 | -0,62% | 3.454.186,00 |
| 03.03.2025 | 103,75 | 105,77 | 95,54 | 96,71 | -6,10% | 3.340.242,00 |
| 28.02.2025 | 102,17 | 104,36 | 100,13 | 102,99 | 1,55% | 2.405.670,00 |
| 27.02.2025 | 105,00 | 105,55 | 101,08 | 101,42 | -2,56% | 1.399.691,00 |
| 26.02.2025 | 103,00 | 105,90 | 102,65 | 104,08 | 3,12% | 1.954.432,00 |
| 25.02.2025 | 102,00 | 104,97 | 99,73 | 100,93 | -1,19% | 2.696.890,00 |
| 24.02.2025 | 100,74 | 103,50 | 99,12 | 102,15 | 2,04% | 2.792.053,00 |
| 21.02.2025 | 104,63 | 105,10 | 99,51 | 100,11 | -2,95% | 1.891.168,00 |
| 20.02.2025 | 104,49 | 104,61 | 102,08 | 103,15 | -1,86% | 1.830.416,00 |
| 19.02.2025 | 108,41 | 108,41 | 104,37 | 105,11 | -3,43% | 1.811.380,00 |
| 18.02.2025 | 113,13 | 113,20 | 107,87 | 108,84 | -2,88% | 1.700.084,00 |
| 14.02.2025 | 110,67 | 112,07 | 108,31 | 112,07 | 1,79% | 1.249.091,00 |
| 13.02.2025 | 109,30 | 110,88 | 107,00 | 110,10 | 1,09% | 1.512.096,00 |
| 12.02.2025 | 108,14 | 109,14 | 106,10 | 108,91 | -0,47% | 1.722.150,00 |
| 11.02.2025 | 112,93 | 112,93 | 107,87 | 109,42 | -3,33% | 1.964.523,00 |
| 10.02.2025 | 115,62 | 115,62 | 109,97 | 113,19 | -1,34% | 1.962.503,00 |
| 07.02.2025 | 115,15 | 118,24 | 113,46 | 114,73 | -0,14% | 1.707.852,00 |
| 06.02.2025 | 115,81 | 116,87 | 113,08 | 114,89 | 1,11% | 1.440.613,00 |
| 05.02.2025 | 114,74 | 115,76 | 112,56 | 113,63 | -1,02% | 1.302.439,00 |
| 04.02.2025 | 115,32 | 116,45 | 113,34 | 114,80 | -0,65% | 2.090.287,00 |
| 03.02.2025 | 115,37 | 116,80 | 112,68 | 115,55 | -3,21% | 2.224.691,00 |
| 31.01.2025 | 122,62 | 122,97 | 117,61 | 119,38 | -2,71% | 2.409.982,00 |
| 30.01.2025 | 123,49 | 125,91 | 120,41 | 122,71 | 0,08% | 1.496.603,00 |
| 29.01.2025 | 120,87 | 124,60 | 120,30 | 122,61 | 1,47% | 1.309.415,00 |
| 28.01.2025 | 120,50 | 122,56 | 119,10 | 120,83 | 1,09% | 1.625.004,00 |
| 27.01.2025 | 118,00 | 121,36 | 117,99 | 119,53 | -3,15% | 2.397.473,00 |
| 24.01.2025 | 125,38 | 125,51 | 122,98 | 123,42 | -0,59% | 1.725.672,00 |
| 23.01.2025 | 127,15 | 127,57 | 121,00 | 124,15 | -3,44% | 3.539.895,00 |
| 22.01.2025 | 127,60 | 131,28 | 125,01 | 128,57 | 1,81% | 1.674.638,00 |
| 21.01.2025 | 133,41 | 134,16 | 124,50 | 126,28 | -3,12% | 2.709.261,00 |
| 17.01.2025 | 130,06 | 134,06 | 128,55 | 130,35 | 1,75% | 1.942.477,00 |
| 16.01.2025 | 129,95 | 130,76 | 126,65 | 128,11 | -1,45% | 1.902.159,00 |
| 15.01.2025 | 132,00 | 133,87 | 128,71 | 129,99 | -1,07% | 2.681.938,00 |
| 14.01.2025 | 137,18 | 137,25 | 128,59 | 131,39 | -3,19% | 3.354.422,00 |
| 13.01.2025 | 146,96 | 147,91 | 128,30 | 135,72 | -15,66% | 8.767.298,00 |
| 10.01.2025 | 152,94 | 162,16 | 150,17 | 160,92 | 6,13% | 2.422.855,00 |
| 08.01.2025 | 152,01 | 153,94 | 149,67 | 151,62 | -0,34% | 1.093.295,00 |
| 07.01.2025 | 159,54 | 164,80 | 151,58 | 152,13 | -2,62% | 1.578.405,00 |
| 06.01.2025 | 160,00 | 161,80 | 153,77 | 156,22 | -1,70% | 1.769.676,00 |
| 03.01.2025 | 154,23 | 159,70 | 153,74 | 158,92 | 3,71% | 1.390.610,00 |
| 02.01.2025 | 150,80 | 158,30 | 150,79 | 153,24 | 2,52% | 1.478.068,00 |
| 31.12.2024 | 154,80 | 157,01 | 146,94 | 149,47 | -3,35% | 1.705.574,00 |
| 30.12.2024 | 150,21 | 155,20 | 148,57 | 154,65 | 0,50% | 2.003.499,00 |
| 27.12.2024 | 154,33 | 156,01 | 150,62 | 153,88 | -0,94% | 762.547,00 |
| 26.12.2024 | 151,21 | 157,95 | 150,97 | 155,34 | 2,15% | 2.031.652,00 |
| 24.12.2024 | 152,49 | 153,05 | 149,00 | 152,07 | -0,58% | 791.595,00 |
| 23.12.2024 | 155,64 | 156,31 | 149,32 | 152,96 | -1,04% | 1.451.644,00 |
| 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 |