152,080$
0,43%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 152,99 | 155,22 | 150,31 | 152,08 | 0,43% | 1.467.172,00 |
| 08.09.2026 | 152,43 | 153,20 | 148,54 | 151,43 | 1,18% | 1.928.896,00 |
| 04.09.2026 | 144,89 | 150,48 | 142,74 | 149,67 | 4,27% | 1.457.239,00 |
| 03.09.2026 | 137,85 | 144,40 | 136,61 | 143,54 | 5,08% | 1.470.093,00 |
| 02.09.2026 | 139,28 | 141,08 | 136,17 | 136,60 | -2,90% | 1.930.687,00 |
| 01.09.2026 | 141,37 | 143,37 | 138,72 | 140,68 | -1,68% | 1.715.550,00 |
| 31.08.2026 | 148,03 | 148,74 | 141,95 | 143,08 | -3,60% | 2.381.941,00 |
| 28.08.2026 | 146,07 | 150,53 | 145,04 | 148,42 | 1,83% | 2.329.977,00 |
| 27.08.2026 | 144,70 | 152,36 | 142,12 | 145,75 | -1,35% | 4.535.130,00 |
| 26.08.2026 | 131,37 | 154,58 | 130,24 | 147,75 | 35,67% | 17.165.536,00 |
| 25.08.2026 | 112,17 | 112,89 | 106,92 | 108,90 | -3,08% | 2.159.750,00 |
| 24.08.2026 | 110,32 | 113,42 | 109,83 | 112,36 | 3,07% | 1.290.794,00 |
| 21.08.2026 | 107,24 | 109,53 | 105,40 | 109,01 | 3,80% | 1.002.836,00 |
| 20.08.2026 | 103,02 | 105,41 | 102,30 | 105,02 | -0,41% | 810.084,00 |
| 19.08.2026 | 104,29 | 108,02 | 103,33 | 105,45 | 2,00% | 1.054.192,00 |
| 18.08.2026 | 104,07 | 107,29 | 100,43 | 103,38 | -1,69% | 1.209.477,00 |
| 17.08.2026 | 106,69 | 109,41 | 104,93 | 105,16 | -2,75% | 805.936,00 |
| 14.08.2026 | 109,22 | 109,66 | 106,19 | 108,13 | -0,63% | 704.889,00 |
| 13.08.2026 | 113,00 | 114,09 | 108,29 | 108,82 | -3,04% | 1.182.797,00 |
| 12.08.2026 | 117,45 | 117,45 | 112,15 | 112,23 | -4,87% | 1.053.619,00 |
| 11.08.2026 | 119,90 | 119,92 | 115,36 | 117,97 | -0,47% | 1.100.787,00 |
| 10.08.2026 | 113,40 | 118,97 | 112,98 | 118,53 | 5,25% | 1.325.736,00 |
| 07.08.2026 | 109,00 | 112,83 | 108,16 | 112,62 | 1,94% | 688.592,00 |
| 06.08.2026 | 109,88 | 111,99 | 108,49 | 110,48 | 0,94% | 828.051,00 |
| 05.08.2026 | 110,09 | 113,35 | 107,85 | 109,45 | -0,68% | 817.734,00 |
| 04.08.2026 | 108,75 | 111,97 | 108,00 | 110,20 | 1,27% | 1.129.304,00 |
| 03.08.2026 | 102,51 | 108,91 | 101,86 | 108,82 | 9,32% | 1.478.752,00 |
| 31.07.2026 | 100,57 | 101,05 | 98,75 | 99,54 | -0,72% | 676.262,00 |
| 30.07.2026 | 100,64 | 100,90 | 98,26 | 100,26 | -2,18% | 632.908,00 |
| 29.07.2026 | 100,92 | 103,27 | 100,28 | 102,49 | -0,65% | 939.786,00 |
| 28.07.2026 | 100,00 | 105,16 | 99,88 | 103,16 | 3,83% | 1.230.995,00 |
| 27.07.2026 | 96,00 | 99,71 | 95,13 | 99,35 | 5,91% | 1.200.158,00 |
| 24.07.2026 | 91,68 | 95,29 | 90,07 | 93,81 | 3,21% | 822.586,00 |
| 23.07.2026 | 94,21 | 94,85 | 90,45 | 90,89 | -5,36% | 894.036,00 |
| 22.07.2026 | 93,46 | 96,21 | 92,52 | 96,04 | 4,32% | 674.937,00 |
| 21.07.2026 | 93,49 | 94,83 | 91,06 | 92,06 | -2,52% | 574.628,00 |
| 20.07.2026 | 96,34 | 96,86 | 93,13 | 94,44 | -0,84% | 872.200,00 |
| 17.07.2026 | 96,35 | 98,58 | 94,30 | 95,24 | -2,19% | 996.147,00 |
| 16.07.2026 | 98,28 | 101,66 | 97,03 | 97,37 | 0,19% | 1.212.299,00 |
| 15.07.2026 | 92,88 | 98,47 | 92,39 | 97,19 | 4,65% | 1.174.768,00 |
| 14.07.2026 | 91,45 | 93,18 | 90,67 | 92,87 | 1,40% | 1.102.218,00 |
| 13.07.2026 | 92,35 | 94,82 | 91,38 | 91,59 | -1,59% | 1.194.472,00 |
| 10.07.2026 | 89,84 | 93,24 | 88,59 | 93,07 | 4,30% | 1.239.294,00 |
| 09.07.2026 | 86,52 | 89,84 | 85,90 | 89,23 | 2,70% | 769.229,00 |
| 08.07.2026 | 88,56 | 88,86 | 85,04 | 86,88 | -2,40% | 1.138.872,00 |
| 07.07.2026 | 89,77 | 91,18 | 87,23 | 89,02 | -0,84% | 826.855,00 |
| 06.07.2026 | 92,77 | 92,77 | 89,12 | 89,77 | -2,87% | 901.176,00 |
| 02.07.2026 | 93,35 | 93,35 | 90,56 | 92,42 | 0,11% | 1.189.316,00 |
| 01.07.2026 | 90,32 | 92,65 | 89,58 | 92,32 | 2,57% | 1.022.924,00 |
| 30.06.2026 | 89,50 | 91,82 | 87,00 | 90,01 | 0,69% | 1.261.173,00 |
| 29.06.2026 | 91,65 | 91,91 | 86,75 | 89,39 | -2,32% | 1.146.633,00 |
| 26.06.2026 | 88,79 | 92,49 | 88,79 | 91,51 | 2,42% | 1.888.965,00 |
| 25.06.2026 | 89,00 | 91,61 | 88,59 | 89,35 | 0,59% | 1.049.838,00 |
| 24.06.2026 | 85,04 | 89,73 | 84,99 | 88,83 | 5,47% | 1.376.953,00 |
| 23.06.2026 | 85,00 | 86,18 | 83,98 | 84,22 | -2,15% | 1.068.753,00 |
| 22.06.2026 | 85,33 | 86,57 | 84,02 | 86,07 | -1,34% | 1.401.917,00 |
| 18.06.2026 | 85,60 | 89,39 | 85,60 | 87,24 | 2,99% | 1.574.688,00 |
| 17.06.2026 | 89,12 | 91,44 | 84,59 | 84,71 | -4,88% | 1.589.972,00 |
| 16.06.2026 | 91,70 | 93,37 | 88,95 | 89,06 | -2,24% | 1.190.997,00 |
| 15.06.2026 | 91,96 | 94,81 | 90,72 | 91,10 | 0,59% | 1.621.637,00 |
| 12.06.2026 | 92,00 | 93,12 | 90,09 | 90,57 | -0,06% | 1.100.556,00 |
| 11.06.2026 | 86,22 | 90,83 | 85,50 | 90,62 | 6,20% | 1.488.746,00 |
| 10.06.2026 | 83,69 | 86,73 | 83,14 | 85,33 | 1,98% | 1.781.274,00 |
| 09.06.2026 | 81,10 | 84,79 | 81,10 | 83,67 | 5,22% | 1.926.354,00 |
| 08.06.2026 | 75,37 | 80,19 | 75,37 | 79,52 | 5,55% | 1.382.029,00 |
| 05.06.2026 | 78,24 | 78,39 | 74,42 | 75,34 | -2,99% | 1.016.380,00 |
| 04.06.2026 | 77,94 | 78,02 | 75,92 | 77,66 | 1,62% | 916.370,00 |
| 03.06.2026 | 75,54 | 76,53 | 73,92 | 76,42 | -0,01% | 1.069.229,00 |
| 02.06.2026 | 75,96 | 77,15 | 75,02 | 76,43 | 1,03% | 859.829,00 |
| 01.06.2026 | 75,87 | 77,23 | 74,22 | 75,65 | -2,03% | 1.678.352,00 |
| 29.05.2026 | 80,34 | 80,45 | 76,32 | 77,22 | -6,04% | 2.049.073,00 |
| 28.05.2026 | 80,20 | 82,41 | 78,24 | 82,18 | 0,93% | 1.821.042,00 |
| 27.05.2026 | 80,70 | 87,20 | 79,52 | 81,42 | 8,88% | 4.784.181,00 |
| 26.05.2026 | 77,80 | 78,00 | 73,89 | 74,78 | -3,21% | 3.161.575,00 |
| 22.05.2026 | 76,94 | 77,46 | 75,55 | 77,26 | 1,01% | 1.216.963,00 |
| 21.05.2026 | 73,64 | 77,16 | 72,66 | 76,49 | 2,36% | 1.261.766,00 |
| 20.05.2026 | 72,10 | 75,29 | 69,68 | 74,73 | 3,59% | 1.399.062,00 |
| 19.05.2026 | 71,17 | 72,74 | 69,70 | 72,14 | 0,26% | 907.589,00 |
| 18.05.2026 | 71,07 | 73,75 | 69,84 | 71,95 | 1,96% | 1.486.151,00 |
| 15.05.2026 | 73,25 | 73,84 | 70,01 | 70,57 | -2,42% | 1.401.646,00 |
| 14.05.2026 | 73,07 | 73,37 | 71,70 | 72,32 | 0,58% | 919.153,00 |
| 13.05.2026 | 72,41 | 73,24 | 71,31 | 71,90 | -1,59% | 1.130.667,00 |
| 12.05.2026 | 72,02 | 74,15 | 70,50 | 73,06 | 1,01% | 1.342.939,00 |
| 11.05.2026 | 77,13 | 77,65 | 72,25 | 72,33 | -7,26% | 1.667.604,00 |
| 08.05.2026 | 78,49 | 79,22 | 77,00 | 77,99 | -0,66% | 793.205,00 |
| 07.05.2026 | 78,95 | 79,85 | 77,75 | 78,51 | -1,12% | 1.193.725,00 |
| 06.05.2026 | 78,05 | 80,45 | 77,96 | 79,40 | 1,13% | 1.097.246,00 |
| 05.05.2026 | 79,27 | 79,91 | 77,90 | 78,51 | -0,58% | 991.151,00 |
| 04.05.2026 | 83,09 | 83,94 | 78,85 | 78,97 | -6,59% | 1.680.643,00 |
| 01.05.2026 | 85,41 | 86,46 | 83,38 | 84,54 | -0,95% | 766.447,00 |
| 30.04.2026 | 84,49 | 85,82 | 82,90 | 85,35 | 1,50% | 886.946,00 |
| 29.04.2026 | 84,71 | 85,39 | 83,16 | 84,09 | -1,34% | 815.318,00 |
| 28.04.2026 | 87,06 | 87,77 | 83,95 | 85,23 | -1,57% | 1.012.582,00 |
| 27.04.2026 | 87,24 | 87,63 | 85,94 | 86,59 | -0,59% | 912.726,00 |
| 24.04.2026 | 89,32 | 90,47 | 86,45 | 87,10 | -2,39% | 1.164.736,00 |
| 23.04.2026 | 92,17 | 93,78 | 88,80 | 89,23 | -3,54% | 1.192.437,00 |
| 22.04.2026 | 95,79 | 95,79 | 92,13 | 92,50 | -2,88% | 1.097.422,00 |
| 21.04.2026 | 96,91 | 99,65 | 95,16 | 95,24 | -2,10% | 1.340.669,00 |
| 20.04.2026 | 93,40 | 97,53 | 92,18 | 97,28 | 3,09% | 1.697.301,00 |
| 17.04.2026 | 96,07 | 97,87 | 93,71 | 94,36 | 1,58% | 1.348.625,00 |