83,347$
0,60%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 83,58 | 85,29 | 82,23 | 82,85 | 0,16% | 2.426.967,00 |
| 27.06.2025 | 80,83 | 84,66 | 80,41 | 82,72 | 3,58% | 3.006.677,00 |
| 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% | 1.081.576,00 |
| 24.06.2025 | 77,97 | 80,71 | 77,73 | 79,60 | 3,70% | 1.778.676,00 |
| 23.06.2025 | 77,43 | 77,43 | 75,05 | 76,76 | -1,61% | 1.603.959,00 |
| 20.06.2025 | 76,66 | 78,16 | 75,94 | 78,02 | 2,87% | 2.901.970,00 |
| 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% | 1.436.709,00 |
| 16.06.2025 | 75,50 | 76,76 | 73,89 | 75,00 | 0,46% | 2.329.672,00 |
| 13.06.2025 | 77,51 | 78,88 | 74,16 | 74,66 | -5,19% | 2.076.543,00 |
| 12.06.2025 | 77,66 | 78,77 | 77,21 | 78,75 | -0,33% | 1.710.498,00 |
| 11.06.2025 | 82,34 | 82,58 | 78,82 | 79,01 | -2,57% | 1.929.183,00 |
| 10.06.2025 | 82,22 | 82,45 | 79,90 | 81,09 | -1,09% | 2.637.606,00 |
| 09.06.2025 | 83,41 | 84,01 | 80,20 | 81,98 | -1,22% | 2.796.208,00 |
| 06.06.2025 | 80,56 | 83,21 | 80,06 | 82,99 | 4,36% | 2.320.558,00 |
| 05.06.2025 | 76,39 | 80,20 | 76,13 | 79,52 | 4,59% | 2.539.502,00 |
| 04.06.2025 | 76,65 | 77,72 | 75,44 | 76,03 | -1,07% | 2.825.579,00 |
| 03.06.2025 | 78,49 | 79,28 | 76,59 | 76,85 | -1,90% | 2.458.680,00 |
| 02.06.2025 | 78,00 | 78,95 | 76,03 | 78,34 | -0,19% | 3.083.369,00 |
| 30.05.2025 | 83,01 | 83,02 | 78,36 | 78,49 | -5,48% | 5.053.030,00 |
| 29.05.2025 | 88,48 | 88,63 | 81,18 | 83,04 | -6,14% | 7.611.303,00 |
| 28.05.2025 | 103,88 | 104,99 | 87,12 | 88,47 | 14,67% | 20.394.808,00 |
| 27.05.2025 | 74,50 | 77,17 | 73,80 | 77,15 | 5,44% | 4.373.645,00 |
| 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% | 2.835.721,00 |
| 21.05.2025 | 75,02 | 75,64 | 72,53 | 72,61 | -5,26% | 2.193.448,00 |
| 20.05.2025 | 78,45 | 80,06 | 76,48 | 76,64 | -1,82% | 2.354.863,00 |
| 19.05.2025 | 77,09 | 79,85 | 76,65 | 78,06 | -1,34% | 1.537.223,00 |
| 16.05.2025 | 80,33 | 80,36 | 78,21 | 79,12 | -0,68% | 1.456.591,00 |
| 15.05.2025 | 80,57 | 81,27 | 79,52 | 79,66 | -0,83% | 1.629.298,00 |
| 14.05.2025 | 80,00 | 82,10 | 79,21 | 80,33 | -1,33% | 2.345.782,00 |
| 13.05.2025 | 79,00 | 82,42 | 78,51 | 81,41 | 4,14% | 2.672.533,00 |
| 12.05.2025 | 80,48 | 82,42 | 75,87 | 78,17 | 6,85% | 3.288.409,00 |
| 09.05.2025 | 73,18 | 74,55 | 72,74 | 73,16 | -0,18% | 1.390.632,00 |
| 08.05.2025 | 71,00 | 73,58 | 70,50 | 73,29 | 5,20% | 1.991.190,00 |
| 07.05.2025 | 70,57 | 70,81 | 68,71 | 69,67 | 0,11% | 1.244.791,00 |
| 06.05.2025 | 67,51 | 69,78 | 67,20 | 69,59 | 0,22% | 1.531.426,00 |
| 05.05.2025 | 71,06 | 71,76 | 69,43 | 69,44 | -1,91% | 1.504.116,00 |
| 02.05.2025 | 70,23 | 71,51 | 69,40 | 70,79 | 2,56% | 1.258.324,00 |
| 01.05.2025 | 70,20 | 70,75 | 68,69 | 69,02 | -0,58% | 1.109.669,00 |
| 30.04.2025 | 67,67 | 69,75 | 66,87 | 69,42 | -0,06% | 1.881.258,00 |
| 29.04.2025 | 70,50 | 70,84 | 68,50 | 69,46 | -1,71% | 1.768.535,00 |
| 28.04.2025 | 72,24 | 72,72 | 68,96 | 70,67 | -1,35% | 2.824.320,00 |
| 25.04.2025 | 73,11 | 73,12 | 70,75 | 71,64 | -1,96% | 1.532.837,00 |
| 24.04.2025 | 73,73 | 73,73 | 71,20 | 73,07 | -0,95% | 2.194.368,00 |
| 23.04.2025 | 77,91 | 78,90 | 73,50 | 73,77 | -1,56% | 1.563.631,00 |
| 22.04.2025 | 73,55 | 76,07 | 73,00 | 74,94 | 2,98% | 1.960.390,00 |
| 21.04.2025 | 70,70 | 72,98 | 69,86 | 72,77 | -0,29% | 1.965.548,00 |
| 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% | 1.689.269,00 |
| 15.04.2025 | 73,65 | 74,60 | 70,27 | 70,50 | -3,23% | 1.884.365,00 |
| 14.04.2025 | 75,68 | 75,89 | 71,57 | 72,85 | -1,03% | 1.910.178,00 |
| 11.04.2025 | 72,91 | 74,30 | 70,69 | 73,61 | 0,85% | 2.020.975,00 |
| 10.04.2025 | 74,12 | 75,57 | 71,17 | 72,99 | -5,49% | 2.915.093,00 |
| 09.04.2025 | 66,01 | 78,16 | 65,67 | 77,23 | 15,37% | 4.771.504,00 |
| 08.04.2025 | 74,50 | 74,51 | 65,40 | 66,94 | -7,94% | 3.895.879,00 |
| 07.04.2025 | 69,10 | 77,25 | 65,57 | 72,71 | -0,85% | 4.278.999,00 |
| 04.04.2025 | 67,67 | 77,84 | 66,51 | 73,33 | 4,37% | 5.067.606,00 |
| 03.04.2025 | 73,82 | 76,34 | 68,47 | 70,26 | -15,75% | 4.572.047,00 |
| 02.04.2025 | 78,50 | 83,46 | 77,98 | 83,39 | 5,87% | 3.146.479,00 |
| 01.04.2025 | 75,94 | 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 |