78,659$
-0,14%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 75,71 | 78,89 | 75,71 | 78,77 | 3,14% | 2.067.385,00 |
| 31.03.2025 | 74,73 | 76,88 | 73,39 | 76,37 | -0,26% | 2.057.997,00 |
| 28.03.2025 | 76,60 | 77,61 | 75,24 | 76,57 | -1,24% | 2.053.859,00 |
| 27.03.2025 | 75,85 | 79,25 | 75,85 | 77,53 | 2,39% | 2.398.545,00 |
| 26.03.2025 | 76,24 | 76,74 | 74,58 | 75,72 | -1,06% | 1.981.178,00 |
| 25.03.2025 | 78,49 | 79,83 | 76,51 | 76,53 | -3,54% | 2.987.071,00 |
| 24.03.2025 | 81,47 | 82,17 | 78,02 | 79,34 | -0,05% | 3.514.803,00 |
| 21.03.2025 | 80,07 | 80,72 | 78,00 | 79,38 | -3,61% | 3.165.559,00 |
| 20.03.2025 | 81,55 | 84,83 | 81,34 | 82,35 | -0,28% | 2.295.095,00 |
| 19.03.2025 | 79,84 | 84,13 | 79,72 | 82,58 | 3,61% | 2.150.773,00 |
| 18.03.2025 | 81,78 | 82,92 | 78,97 | 79,70 | -3,56% | 2.126.219,00 |
| 17.03.2025 | 78,87 | 83,64 | 78,16 | 82,64 | 3,57% | 3.003.000,00 |
| 14.03.2025 | 77,12 | 79,81 | 76,78 | 79,79 | 5,08% | 2.088.302,00 |
| 13.03.2025 | 76,00 | 77,48 | 74,31 | 75,93 | -0,77% | 2.086.458,00 |
| 12.03.2025 | 80,06 | 80,12 | 75,02 | 76,52 | -2,76% | 2.580.921,00 |
| 11.03.2025 | 77,32 | 79,37 | 75,62 | 78,69 | 0,67% | 2.626.230,00 |
| 10.03.2025 | 84,26 | 84,35 | 77,19 | 78,17 | -9,14% | 2.775.461,00 |
| 07.03.2025 | 83,75 | 87,38 | 81,59 | 86,03 | 2,93% | 2.935.835,00 |
| 06.03.2025 | 85,90 | 88,03 | 82,98 | 83,58 | -4,18% | 2.780.258,00 |
| 05.03.2025 | 84,14 | 87,71 | 79,77 | 87,23 | -9,24% | 10.071.791,00 |
| 04.03.2025 | 95,08 | 98,16 | 92,41 | 96,11 | -0,62% | 3.541.188,00 |
| 03.03.2025 | 103,75 | 105,77 | 95,54 | 96,71 | -6,10% | 3.342.595,00 |
| 28.02.2025 | 101,71 | 104,36 | 100,13 | 102,99 | 1,55% | 2.414.100,00 |
| 27.02.2025 | 105,00 | 105,55 | 101,08 | 101,42 | -2,56% | 1.422.108,00 |
| 26.02.2025 | 103,00 | 105,90 | 102,65 | 104,08 | 3,12% | 1.956.505,00 |
| 25.02.2025 | 102,00 | 104,97 | 99,73 | 100,93 | -1,19% | 2.701.473,00 |
| 24.02.2025 | 100,74 | 103,50 | 99,12 | 102,15 | 2,04% | 2.795.169,00 |
| 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 |