100,173$
-2,89%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 104,92 | 105,10 | 99,51 | 100,11 | -2,95% | 1.907.929,00 |
| 20.02.2025 | 104,49 | 104,61 | 102,08 | 103,15 | -1,86% | 1.831.254,00 |
| 19.02.2025 | 108,41 | 108,41 | 104,37 | 105,11 | -3,43% | 1.813.076,00 |
| 18.02.2025 | 113,13 | 113,20 | 107,87 | 108,84 | -3,16% | 1.701.880,00 |
| 17.02.2025 | 112,38 | 112,43 | 112,18 | 112,39 | 0,28% | - |
| 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% | 1.512.778,00 |
| 12.02.2025 | 108,14 | 109,14 | 106,10 | 108,91 | -0,47% | 1.726.524,00 |
| 11.02.2025 | 112,93 | 112,93 | 107,87 | 109,42 | -3,33% | 1.967.384,00 |
| 10.02.2025 | 115,62 | 115,62 | 109,97 | 113,19 | -1,34% | 1.963.368,00 |
| 07.02.2025 | 115,00 | 118,24 | 113,46 | 114,73 | -0,14% | 1.708.856,00 |
| 06.02.2025 | 115,81 | 116,87 | 113,08 | 114,89 | 1,11% | 1.454.004,00 |
| 05.02.2025 | 114,74 | 115,76 | 112,56 | 113,63 | -1,02% | 1.307.720,00 |
| 04.02.2025 | 115,32 | 116,45 | 113,34 | 114,80 | -0,65% | 2.104.729,00 |
| 03.02.2025 | 115,37 | 116,80 | 112,68 | 115,55 | -3,21% | 2.227.016,00 |
| 31.01.2025 | 122,00 | 122,97 | 117,61 | 119,38 | -2,71% | 2.419.907,00 |
| 30.01.2025 | 123,49 | 125,91 | 120,41 | 122,71 | 0,08% | 1.502.436,00 |
| 29.01.2025 | 120,87 | 124,60 | 120,30 | 122,61 | 1,47% | 1.320.806,00 |
| 28.01.2025 | 120,50 | 122,56 | 119,10 | 120,83 | 1,09% | 1.626.870,00 |
| 27.01.2025 | 118,00 | 121,36 | 117,99 | 119,53 | -3,15% | 2.416.800,00 |
| 24.01.2025 | 125,35 | 125,51 | 122,98 | 123,42 | -0,59% | 1.733.031,00 |
| 23.01.2025 | 127,15 | 127,57 | 121,00 | 124,15 | -3,44% | 3.548.591,00 |
| 22.01.2025 | 127,60 | 131,28 | 125,01 | 128,57 | 1,81% | 1.683.046,00 |
| 21.01.2025 | 133,41 | 134,16 | 124,50 | 126,28 | -3,12% | 2.764.148,00 |
| 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% | 1.919.750,00 |
| 15.01.2025 | 132,00 | 133,87 | 128,71 | 129,99 | -1,07% | 2.734.500,00 |
| 14.01.2025 | 137,18 | 137,25 | 128,59 | 131,39 | -3,19% | 3.405.550,00 |
| 13.01.2025 | 146,96 | 147,91 | 128,30 | 135,72 | -15,66% | 8.810.544,00 |
| 10.01.2025 | 152,94 | 162,16 | 150,17 | 160,92 | 6,13% | 2.425.468,00 |
| 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% | 1.579.589,00 |
| 06.01.2025 | 160,00 | 161,80 | 153,77 | 156,22 | -1,70% | 1.771.309,00 |
| 03.01.2025 | 154,28 | 159,70 | 153,74 | 158,92 | 3,71% | 1.394.080,00 |
| 02.01.2025 | 150,80 | 158,30 | 150,79 | 153,24 | 2,52% | 1.479.022,00 |
| 31.12.2024 | 154,80 | 157,01 | 146,94 | 149,47 | -3,35% | 1.705.574,00 |
| 30.12.2024 | 150,04 | 155,20 | 148,57 | 154,65 | 0,50% | 2.007.964,00 |
| 27.12.2024 | 154,00 | 156,01 | 150,62 | 153,88 | -0,94% | 762.589,00 |
| 26.12.2024 | 151,21 | 157,95 | 150,97 | 155,34 | 2,15% | 2.031.918,00 |
| 24.12.2024 | 152,49 | 153,05 | 149,00 | 152,07 | -0,58% | 791.595,00 |
| 23.12.2024 | 155,55 | 156,31 | 149,32 | 152,96 | -1,04% | 1.453.506,00 |
| 20.12.2024 | 152,29 | 159,83 | 151,00 | 154,56 | 0,85% | 3.540.964,00 |
| 19.12.2024 | 146,39 | 153,58 | 146,38 | 153,25 | 5,76% | 1.636.012,00 |
| 18.12.2024 | 155,15 | 156,00 | 143,63 | 144,90 | -5,13% | 2.023.821,00 |
| 17.12.2024 | 147,00 | 156,36 | 146,75 | 152,74 | 4,01% | 2.356.255,00 |
| 16.12.2024 | 143,18 | 152,37 | 142,19 | 146,85 | 2,97% | 2.338.507,00 |
| 13.12.2024 | 138,04 | 142,67 | 137,81 | 142,62 | 3,72% | 1.242.792,00 |
| 12.12.2024 | 138,30 | 139,27 | 133,81 | 137,50 | 0,21% | 1.653.935,00 |
| 11.12.2024 | 138,98 | 140,00 | 136,19 | 137,21 | -0,76% | 1.824.954,00 |
| 10.12.2024 | 139,50 | 141,58 | 137,26 | 138,26 | -1,29% | 1.626.074,00 |
| 09.12.2024 | 151,95 | 152,02 | 139,96 | 140,07 | -7,45% | 2.742.860,00 |
| 06.12.2024 | 151,69 | 155,62 | 150,54 | 151,35 | 0,93% | 1.519.156,00 |
| 05.12.2024 | 158,66 | 158,66 | 148,36 | 149,95 | -7,16% | 2.647.967,00 |
| 04.12.2024 | 154,33 | 161,59 | 151,73 | 161,52 | 4,23% | 1.532.395,00 |
| 03.12.2024 | 156,00 | 159,67 | 152,85 | 154,97 | -1,49% | 1.615.315,00 |
| 02.12.2024 | 150,00 | 163,96 | 150,00 | 157,31 | 5,09% | 2.942.402,00 |
| 29.11.2024 | 150,48 | 151,65 | 146,29 | 149,69 | 0,76% | 1.229.463,00 |
| 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% | 5.018.267,00 |
| 25.11.2024 | 157,52 | 161,67 | 154,50 | 154,50 | 1,65% | 4.095.209,00 |
| 22.11.2024 | 148,96 | 154,49 | 147,92 | 151,99 | 7,36% | 2.638.943,00 |
| 21.11.2024 | 138,27 | 142,39 | 134,50 | 141,57 | 3,48% | 1.612.052,00 |
| 20.11.2024 | 140,96 | 141,56 | 136,63 | 136,81 | -4,05% | 1.326.838,00 |
| 19.11.2024 | 142,68 | 142,69 | 137,34 | 142,58 | -0,59% | 1.338.873,00 |
| 18.11.2024 | 145,96 | 146,71 | 142,53 | 143,42 | -0,84% | 938.658,00 |
| 15.11.2024 | 144,49 | 145,20 | 141,65 | 144,64 | 0,03% | 946.435,00 |
| 14.11.2024 | 143,87 | 148,70 | 143,83 | 144,60 | 2,02% | 1.283.833,00 |
| 13.11.2024 | 140,99 | 144,70 | 140,98 | 141,73 | 1,29% | 1.440.312,00 |
| 12.11.2024 | 140,71 | 144,88 | 137,36 | 139,93 | -0,23% | 1.141.995,00 |
| 11.11.2024 | 147,37 | 147,98 | 139,95 | 140,25 | -2,58% | 1.351.661,00 |
| 08.11.2024 | 141,63 | 144,34 | 140,35 | 143,97 | 1,70% | 1.223.395,00 |
| 07.11.2024 | 136,53 | 143,60 | 135,95 | 141,56 | 4,63% | 1.529.145,00 |
| 06.11.2024 | 144,97 | 145,74 | 134,03 | 135,30 | -1,49% | 1.645.753,00 |
| 05.11.2024 | 138,10 | 138,42 | 134,37 | 137,35 | -0,33% | 1.097.962,00 |
| 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% | 920.431,00 |
| 31.10.2024 | 135,00 | 135,62 | 131,20 | 131,79 | -3,48% | 1.149.650,00 |
| 30.10.2024 | 138,66 | 139,85 | 136,22 | 136,54 | -1,39% | 1.004.104,00 |
| 29.10.2024 | 137,00 | 139,09 | 134,44 | 138,47 | 0,40% | 1.221.847,00 |
| 28.10.2024 | 142,24 | 144,50 | 137,80 | 137,92 | -2,55% | 1.531.026,00 |
| 25.10.2024 | 143,06 | 143,41 | 139,75 | 141,53 | -0,78% | 1.741.536,00 |
| 24.10.2024 | 149,01 | 150,14 | 141,77 | 142,64 | -3,50% | 1.482.328,00 |
| 23.10.2024 | 152,33 | 153,81 | 146,71 | 147,82 | -4,52% | 1.354.197,00 |
| 22.10.2024 | 157,48 | 159,84 | 154,80 | 154,82 | -3,17% | 1.148.987,00 |
| 21.10.2024 | 156,29 | 161,09 | 153,88 | 159,89 | 2,00% | 1.063.889,00 |
| 18.10.2024 | 160,95 | 160,96 | 156,22 | 156,75 | -2,43% | 2.394.721,00 |
| 17.10.2024 | 165,00 | 167,71 | 160,35 | 160,65 | -1,91% | 1.499.750,00 |
| 16.10.2024 | 162,20 | 165,95 | 160,24 | 163,78 | 2,21% | 1.427.398,00 |
| 15.10.2024 | 156,49 | 164,00 | 156,00 | 160,24 | 3,03% | 2.051.499,00 |
| 14.10.2024 | 150,54 | 157,72 | 149,69 | 155,52 | 3,85% | 1.821.961,00 |
| 11.10.2024 | 142,95 | 149,80 | 142,95 | 149,75 | 4,54% | 1.340.981,00 |
| 10.10.2024 | 139,38 | 144,79 | 138,12 | 143,25 | 1,69% | 1.240.346,00 |
| 09.10.2024 | 142,45 | 142,68 | 139,32 | 140,87 | -1,05% | 908.443,00 |
| 08.10.2024 | 142,04 | 144,21 | 139,45 | 142,37 | 2,40% | 1.402.620,00 |
| 07.10.2024 | 144,99 | 145,32 | 136,68 | 139,04 | -4,98% | 2.405.563,00 |
| 04.10.2024 | 139,00 | 146,40 | 138,26 | 146,32 | 9,10% | 2.527.500,00 |
| 03.10.2024 | 132,50 | 134,32 | 130,87 | 134,12 | 0,30% | 1.355.770,00 |
| 02.10.2024 | 134,44 | 136,31 | 132,33 | 133,72 | -1,48% | 1.517.412,00 |
| 01.10.2024 | 139,27 | 139,56 | 135,00 | 135,73 | -2,98% | 1.283.108,00 |
| 30.09.2024 | 143,21 | 143,53 | 133,56 | 139,90 | -3,18% | 2.692.418,00 |