136,870$
-0,67%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 137,03 | 137,49 | 134,45 | 137,00 | -0,58% | 123.897,00 |
| 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% | 1.115.346,00 |
| 30.10.2024 | 138,66 | 139,85 | 136,22 | 136,54 | -1,39% | 953.318,00 |
| 29.10.2024 | 137,00 | 139,09 | 134,44 | 138,47 | 0,40% | 1.161.317,00 |
| 28.10.2024 | 142,24 | 144,50 | 137,80 | 137,92 | -2,55% | 1.520.441,00 |
| 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% | 1.480.319,00 |
| 23.10.2024 | 152,33 | 153,81 | 146,71 | 147,82 | -4,52% | 1.353.147,00 |
| 22.10.2024 | 157,48 | 159,84 | 154,80 | 154,82 | -3,17% | 1.109.539,00 |
| 21.10.2024 | 156,29 | 161,09 | 153,88 | 159,89 | 2,00% | 1.048.725,00 |
| 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% | 1.497.485,00 |
| 16.10.2024 | 162,20 | 165,95 | 160,24 | 163,78 | 2,21% | 1.402.096,00 |
| 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% | 1.788.130,00 |
| 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% | 1.239.058,00 |
| 09.10.2024 | 142,45 | 142,68 | 139,32 | 140,87 | -1,05% | 908.084,00 |
| 08.10.2024 | 142,04 | 144,21 | 139,45 | 142,37 | 2,40% | 1.385.807,00 |
| 07.10.2024 | 144,99 | 145,32 | 136,68 | 139,04 | -4,98% | 2.382.252,00 |
| 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% | 1.344.519,00 |
| 02.10.2024 | 134,44 | 136,31 | 132,33 | 133,72 | -1,48% | 1.515.910,00 |
| 01.10.2024 | 139,27 | 139,56 | 135,00 | 135,73 | -2,98% | 1.263.573,00 |
| 30.09.2024 | 143,21 | 143,53 | 133,56 | 139,90 | -3,18% | 2.675.441,00 |
| 27.09.2024 | 138,22 | 144,65 | 137,90 | 144,50 | 4,76% | 1.654.504,00 |
| 26.09.2024 | 141,50 | 142,84 | 134,77 | 137,93 | 0,15% | 1.370.718,00 |
| 25.09.2024 | 141,03 | 141,73 | 136,38 | 137,73 | -3,08% | 1.244.192,00 |
| 24.09.2024 | 141,67 | 142,71 | 139,60 | 142,10 | 1,03% | 1.042.488,00 |
| 23.09.2024 | 141,45 | 142,54 | 136,88 | 140,65 | -0,81% | 1.257.472,00 |
| 20.09.2024 | 140,00 | 143,08 | 139,80 | 141,80 | 1,78% | 2.072.936,00 |
| 19.09.2024 | 139,55 | 141,52 | 137,60 | 139,32 | 2,86% | 1.273.970,00 |
| 18.09.2024 | 134,33 | 139,62 | 133,40 | 135,45 | 0,77% | 1.570.021,00 |
| 17.09.2024 | 137,18 | 138,93 | 133,00 | 134,41 | -0,16% | 1.899.014,00 |
| 16.09.2024 | 140,63 | 142,53 | 132,45 | 134,62 | -5,32% | 2.229.143,00 |
| 13.09.2024 | 139,48 | 145,55 | 139,33 | 142,19 | 3,38% | 1.650.458,00 |
| 12.09.2024 | 131,26 | 138,37 | 131,26 | 137,54 | 4,82% | 1.651.594,00 |
| 11.09.2024 | 129,81 | 133,27 | 128,18 | 131,21 | 1,04% | 2.108.751,00 |
| 10.09.2024 | 133,25 | 137,75 | 128,07 | 129,86 | -2,55% | 2.176.573,00 |
| 09.09.2024 | 131,93 | 136,21 | 131,14 | 133,26 | 1,78% | 1.623.757,00 |
| 06.09.2024 | 136,75 | 137,80 | 130,36 | 130,93 | -5,01% | 2.254.505,00 |
| 05.09.2024 | 138,00 | 141,35 | 135,90 | 137,83 | -1,31% | 1.506.524,00 |
| 04.09.2024 | 142,00 | 142,85 | 137,67 | 139,66 | -2,29% | 1.581.558,00 |
| 03.09.2024 | 147,48 | 149,15 | 142,03 | 142,94 | -3,14% | 1.712.631,00 |
| 30.08.2024 | 143,00 | 147,87 | 140,30 | 147,57 | 3,76% | 2.897.910,00 |
| 29.08.2024 | 138,50 | 143,89 | 134,46 | 142,22 | 2,83% | 3.834.469,00 |
| 28.08.2024 | 146,99 | 148,50 | 134,49 | 138,31 | -16,99% | 8.753.555,00 |
| 27.08.2024 | 160,66 | 168,50 | 160,25 | 166,61 | 0,91% | 2.316.807,00 |
| 26.08.2024 | 170,10 | 170,76 | 164,25 | 165,10 | -2,79% | 1.356.779,00 |
| 23.08.2024 | 166,35 | 171,47 | 165,94 | 169,83 | 2,80% | 1.122.942,00 |
| 22.08.2024 | 167,20 | 171,10 | 164,88 | 165,20 | -3,32% | 1.247.491,00 |
| 21.08.2024 | 167,82 | 171,29 | 165,38 | 170,88 | 2,91% | 1.121.219,00 |
| 20.08.2024 | 169,01 | 172,90 | 165,33 | 166,05 | -0,49% | 1.500.525,00 |
| 19.08.2024 | 165,37 | 169,09 | 163,92 | 166,87 | 1,08% | 1.146.570,00 |
| 16.08.2024 | 160,86 | 167,23 | 160,35 | 165,08 | 1,87% | 1.066.429,00 |
| 15.08.2024 | 160,57 | 162,19 | 157,37 | 162,05 | 5,86% | 1.418.874,00 |
| 14.08.2024 | 154,41 | 157,19 | 152,27 | 153,08 | -0,32% | 1.246.590,00 |
| 13.08.2024 | 154,99 | 155,20 | 151,39 | 153,57 | -0,65% | 1.020.277,00 |
| 12.08.2024 | 148,25 | 155,13 | 147,43 | 154,57 | 5,24% | 1.626.228,00 |
| 09.08.2024 | 140,06 | 150,25 | 139,30 | 146,88 | 4,11% | 2.186.019,00 |
| 08.08.2024 | 135,26 | 141,18 | 133,55 | 141,08 | 7,24% | 1.222.009,00 |
| 07.08.2024 | 142,00 | 142,20 | 131,04 | 131,56 | -4,75% | 1.636.250,00 |
| 06.08.2024 | 136,64 | 139,93 | 135,41 | 138,12 | 2,70% | 1.315.257,00 |
| 05.08.2024 | 124,82 | 136,70 | 121,41 | 134,49 | 1,73% | 2.257.404,00 |
| 02.08.2024 | 136,28 | 136,47 | 130,39 | 132,20 | -7,08% | 1.826.130,00 |
| 01.08.2024 | 149,99 | 150,72 | 140,89 | 142,27 | -3,53% | 1.454.454,00 |
| 31.07.2024 | 150,37 | 150,75 | 145,64 | 147,48 | 1,01% | 1.661.543,00 |
| 30.07.2024 | 151,53 | 152,00 | 144,55 | 146,00 | -3,34% | 1.526.093,00 |
| 29.07.2024 | 153,40 | 155,13 | 150,30 | 151,05 | -1,01% | 1.526.727,00 |
| 26.07.2024 | 155,00 | 155,88 | 151,05 | 152,59 | 0,70% | 1.345.661,00 |
| 25.07.2024 | 153,18 | 156,86 | 146,35 | 151,53 | -1,64% | 1.472.171,00 |
| 24.07.2024 | 159,00 | 160,19 | 153,93 | 154,05 | -4,55% | 1.316.661,00 |
| 23.07.2024 | 159,42 | 163,71 | 158,26 | 161,40 | 1,88% | 1.059.887,00 |
| 22.07.2024 | 166,78 | 168,74 | 157,71 | 158,42 | -0,06% | 2.198.651,00 |
| 19.07.2024 | 157,07 | 159,96 | 156,00 | 158,51 | 0,97% | 10.174.742,00 |
| 18.07.2024 | 155,78 | 157,11 | 150,63 | 156,98 | 0,77% | 2.019.126,00 |
| 17.07.2024 | 163,67 | 167,37 | 155,48 | 155,78 | -8,41% | 3.060.599,00 |
| 16.07.2024 | 170,12 | 172,90 | 168,71 | 170,08 | 1,64% | 1.251.869,00 |
| 15.07.2024 | 172,13 | 173,69 | 167,05 | 167,33 | -3,41% | 1.393.254,00 |
| 12.07.2024 | 173,46 | 179,90 | 171,17 | 173,24 | -0,32% | 1.210.762,00 |
| 11.07.2024 | 174,53 | 177,42 | 167,00 | 173,79 | -0,18% | 2.265.564,00 |
| 10.07.2024 | 182,66 | 182,95 | 173,33 | 174,10 | -2,87% | 1.175.101,00 |
| 09.07.2024 | 179,60 | 183,70 | 177,77 | 179,24 | 0,40% | 884.951,00 |
| 08.07.2024 | 173,31 | 178,73 | 171,24 | 178,53 | 4,07% | 966.894,00 |
| 05.07.2024 | 179,95 | 181,09 | 171,45 | 171,54 | -4,57% | 1.254.128,00 |
| 03.07.2024 | 183,35 | 183,72 | 178,44 | 179,75 | -1,97% | 637.491,00 |
| 02.07.2024 | 184,59 | 185,48 | 180,32 | 183,36 | -0,67% | 1.099.667,00 |
| 01.07.2024 | 179,70 | 186,45 | 177,15 | 184,59 | 3,80% | 1.943.571,00 |
| 28.06.2024 | 173,01 | 179,27 | 173,01 | 177,84 | 3,08% | 2.870.172,00 |
| 27.06.2024 | 171,99 | 174,42 | 170,11 | 172,53 | -0,51% | 776.385,00 |
| 26.06.2024 | 173,25 | 176,64 | 171,49 | 173,42 | 0,10% | 1.038.535,00 |
| 25.06.2024 | 170,38 | 175,09 | 169,61 | 173,24 | 1,96% | 956.184,00 |
| 24.06.2024 | 174,50 | 176,74 | 169,33 | 169,91 | -2,63% | 1.130.937,00 |
| 21.06.2024 | 175,14 | 175,14 | 171,13 | 174,50 | -0,60% | 1.729.302,00 |
| 20.06.2024 | 184,48 | 184,48 | 173,26 | 175,56 | -5,25% | 1.697.579,00 |
| 18.06.2024 | 184,98 | 187,80 | 181,20 | 185,28 | -0,33% | 1.144.994,00 |
| 17.06.2024 | 186,03 | 189,00 | 180,07 | 185,89 | -0,09% | 1.144.726,00 |
| 14.06.2024 | 189,10 | 189,82 | 183,66 | 186,06 | -2,49% | 1.072.831,00 |