82,720$
3,58%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 80,69 | 84,66 | 80,41 | 82,72 | 3,58% | 2.892.487,00 |
| 26.06.2025 | 79,82 | 80,42 | 78,00 | 79,86 | 0,48% | 1.323.871,00 |
| 25.06.2025 | 79,76 | 80,01 | 77,93 | 79,48 | -0,15% | 1.081.083,00 |
| 24.06.2025 | 77,97 | 80,71 | 77,74 | 79,60 | 3,70% | 1.772.909,00 |
| 23.06.2025 | 77,43 | 77,43 | 75,05 | 76,76 | -1,61% | 1.600.334,00 |
| 20.06.2025 | 76,66 | 78,16 | 75,94 | 78,02 | 2,87% | 2.874.240,00 |
| 18.06.2025 | 74,50 | 76,67 | 74,50 | 75,84 | 1,15% | 1.456.706,00 |
| 17.06.2025 | 74,30 | 76,70 | 74,04 | 74,98 | -0,03% | 1.406.382,00 |
| 16.06.2025 | 75,50 | 76,76 | 73,89 | 75,00 | 0,46% | 2.325.578,00 |
| 13.06.2025 | 77,32 | 78,88 | 74,16 | 74,66 | -5,19% | 2.054.409,00 |
| 12.06.2025 | 77,66 | 78,77 | 77,21 | 78,75 | -0,33% | 1.708.597,00 |
| 11.06.2025 | 82,34 | 82,58 | 78,82 | 79,01 | -2,57% | 1.902.915,00 |
| 10.06.2025 | 82,22 | 82,45 | 79,90 | 81,09 | -1,09% | 2.635.835,00 |
| 09.06.2025 | 83,41 | 84,01 | 80,20 | 81,98 | -1,22% | 2.380.731,00 |
| 06.06.2025 | 80,54 | 83,21 | 80,06 | 82,99 | 4,36% | 2.315.896,00 |
| 05.06.2025 | 76,39 | 80,20 | 76,13 | 79,52 | 4,59% | 2.527.937,00 |
| 04.06.2025 | 76,65 | 77,72 | 75,44 | 76,03 | -1,07% | 2.767.948,00 |
| 03.06.2025 | 78,49 | 79,28 | 76,59 | 76,85 | -1,90% | 2.447.186,00 |
| 02.06.2025 | 78,00 | 78,95 | 76,03 | 78,34 | -0,19% | 3.074.980,00 |
| 30.05.2025 | 83,01 | 83,02 | 78,36 | 78,49 | -5,48% | 4.988.150,00 |
| 29.05.2025 | 88,48 | 88,63 | 81,18 | 83,04 | -6,14% | 7.542.830,00 |
| 28.05.2025 | 103,88 | 104,99 | 87,12 | 88,47 | 14,67% | 20.235.349,00 |
| 27.05.2025 | 74,50 | 77,17 | 73,80 | 77,15 | 5,44% | 4.301.861,00 |
| 23.05.2025 | 74,07 | 75,50 | 73,08 | 73,17 | -4,68% | 1.891.044,00 |
| 22.05.2025 | 73,72 | 78,33 | 73,34 | 76,76 | 5,72% | 2.834.663,00 |
| 21.05.2025 | 75,02 | 75,64 | 72,53 | 72,61 | -5,26% | 2.191.729,00 |
| 20.05.2025 | 78,45 | 80,06 | 76,48 | 76,64 | -1,82% | 2.326.893,00 |
| 19.05.2025 | 77,09 | 79,85 | 76,65 | 78,06 | -1,34% | 1.534.423,00 |
| 16.05.2025 | 80,36 | 80,36 | 78,21 | 79,12 | -0,68% | 1.446.555,00 |
| 15.05.2025 | 80,57 | 81,27 | 79,52 | 79,66 | -0,83% | 1.629.053,00 |
| 14.05.2025 | 80,00 | 82,10 | 79,21 | 80,33 | -1,33% | 2.342.666,00 |
| 13.05.2025 | 79,00 | 82,42 | 78,51 | 81,41 | 4,14% | 2.624.288,00 |
| 12.05.2025 | 80,48 | 82,42 | 75,87 | 78,17 | 6,85% | 3.286.309,00 |
| 09.05.2025 | 73,43 | 74,55 | 72,74 | 73,16 | -0,18% | 1.389.729,00 |
| 08.05.2025 | 71,00 | 73,58 | 70,50 | 73,29 | 5,20% | 1.989.371,00 |
| 07.05.2025 | 70,57 | 70,81 | 68,71 | 69,67 | 0,11% | 1.243.805,00 |
| 06.05.2025 | 67,51 | 69,78 | 67,20 | 69,59 | 0,22% | 1.486.787,00 |
| 05.05.2025 | 71,06 | 71,76 | 69,43 | 69,44 | -1,91% | 1.503.141,00 |
| 02.05.2025 | 70,22 | 71,51 | 69,40 | 70,79 | 2,56% | 1.256.206,00 |
| 01.05.2025 | 70,20 | 70,75 | 68,69 | 69,02 | -0,58% | 1.108.915,00 |
| 30.04.2025 | 67,67 | 69,75 | 66,87 | 69,42 | -0,06% | 1.879.019,00 |
| 29.04.2025 | 70,50 | 70,84 | 68,50 | 69,46 | -1,71% | 1.733.813,00 |
| 28.04.2025 | 72,24 | 72,72 | 68,96 | 70,67 | -1,35% | 2.801.137,00 |
| 25.04.2025 | 73,11 | 73,12 | 70,75 | 71,64 | -1,96% | 1.512.186,00 |
| 24.04.2025 | 73,73 | 73,73 | 71,20 | 73,07 | -0,95% | 2.129.158,00 |
| 23.04.2025 | 77,91 | 78,90 | 73,50 | 73,77 | -1,56% | 1.560.691,00 |
| 22.04.2025 | 73,55 | 76,07 | 73,00 | 74,94 | 2,98% | 1.919.349,00 |
| 21.04.2025 | 70,70 | 72,98 | 69,86 | 72,77 | -0,29% | 1.838.848,00 |
| 17.04.2025 | 70,08 | 73,32 | 69,96 | 72,98 | 5,20% | 1.587.092,00 |
| 16.04.2025 | 70,02 | 71,68 | 68,38 | 69,37 | -1,60% | 1.575.529,00 |
| 15.04.2025 | 73,65 | 74,60 | 70,27 | 70,50 | -3,23% | 1.881.391,00 |
| 14.04.2025 | 75,68 | 75,89 | 71,57 | 72,85 | -1,03% | 1.909.847,00 |
| 11.04.2025 | 73,00 | 74,30 | 70,69 | 73,61 | 0,85% | 2.020.805,00 |
| 10.04.2025 | 74,12 | 75,57 | 71,17 | 72,99 | -5,49% | 2.882.697,00 |
| 09.04.2025 | 66,01 | 78,16 | 65,67 | 77,23 | 15,37% | 4.746.721,00 |
| 08.04.2025 | 74,50 | 74,51 | 65,40 | 66,94 | -7,94% | 3.890.528,00 |
| 07.04.2025 | 69,10 | 77,25 | 65,57 | 72,71 | -0,85% | 4.210.401,00 |
| 04.04.2025 | 67,68 | 77,84 | 66,51 | 73,33 | 4,37% | 5.066.012,00 |
| 03.04.2025 | 73,82 | 76,34 | 68,47 | 70,26 | -15,75% | 4.564.612,00 |
| 02.04.2025 | 78,50 | 83,46 | 77,98 | 83,39 | 5,87% | 3.087.161,00 |
| 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 |