78,510$
-1,12%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 92,24 | 94,47 | 91,55 | 92,89 | 1,57% | 825.482,00 |
| 15.04.2026 | 91,63 | 93,40 | 90,82 | 91,45 | 0,21% | 1.281.253,00 |
| 14.04.2026 | 93,71 | 94,90 | 90,79 | 91,26 | -2,19% | 1.000.416,00 |
| 13.04.2026 | 96,80 | 98,55 | 92,83 | 93,30 | -5,17% | 1.247.790,00 |
| 10.04.2026 | 103,69 | 103,71 | 97,50 | 98,39 | -4,93% | 927.838,00 |
| 09.04.2026 | 101,25 | 104,81 | 101,08 | 103,49 | 1,49% | 863.206,00 |
| 08.04.2026 | 101,23 | 105,22 | 100,51 | 101,97 | 4,09% | 1.185.221,00 |
| 07.04.2026 | 96,50 | 98,30 | 94,40 | 97,96 | 0,56% | 1.311.631,00 |
| 06.04.2026 | 93,33 | 97,57 | 92,30 | 97,41 | 5,59% | 981.199,00 |
| 02.04.2026 | 92,75 | 94,48 | 90,14 | 92,25 | -2,13% | 816.258,00 |
| 01.04.2026 | 91,98 | 94,88 | 91,32 | 94,26 | 3,16% | 1.039.751,00 |
| 31.03.2026 | 89,21 | 92,44 | 88,40 | 91,37 | 4,79% | 1.312.272,00 |
| 30.03.2026 | 88,66 | 89,99 | 86,05 | 87,19 | -2,18% | 1.139.078,00 |
| 27.03.2026 | 89,63 | 89,98 | 87,80 | 89,13 | -0,70% | 1.165.212,00 |
| 26.03.2026 | 88,50 | 92,13 | 88,28 | 89,76 | 1,37% | 1.479.194,00 |
| 25.03.2026 | 89,40 | 91,29 | 86,57 | 88,55 | -0,33% | 916.599,00 |
| 24.03.2026 | 86,78 | 89,20 | 85,55 | 88,84 | 1,52% | 1.169.304,00 |
| 23.03.2026 | 90,76 | 92,14 | 86,96 | 87,51 | -0,53% | 1.540.025,00 |
| 20.03.2026 | 89,59 | 90,46 | 87,43 | 87,98 | -0,86% | 1.872.175,00 |
| 19.03.2026 | 85,85 | 90,13 | 85,62 | 88,74 | 3,22% | 1.727.648,00 |
| 18.03.2026 | 85,90 | 88,00 | 85,14 | 85,97 | -0,52% | 1.127.988,00 |
| 17.03.2026 | 86,98 | 88,41 | 85,77 | 86,42 | 1,67% | 1.359.669,00 |
| 16.03.2026 | 82,05 | 85,29 | 82,03 | 85,00 | 3,84% | 1.613.885,00 |
| 13.03.2026 | 84,24 | 84,68 | 81,40 | 81,86 | -2,64% | 976.474,00 |
| 12.03.2026 | 86,00 | 86,35 | 83,43 | 84,08 | -3,67% | 933.148,00 |
| 11.03.2026 | 86,01 | 87,73 | 85,61 | 87,28 | 0,52% | 1.158.203,00 |
| 10.03.2026 | 85,95 | 88,82 | 85,76 | 86,83 | 0,65% | 1.257.671,00 |
| 09.03.2026 | 82,27 | 86,52 | 81,22 | 86,27 | 1,49% | 1.529.522,00 |
| 06.03.2026 | 86,55 | 87,27 | 83,80 | 85,00 | -3,85% | 1.537.718,00 |
| 05.03.2026 | 94,53 | 94,53 | 87,20 | 88,40 | -7,58% | 2.526.136,00 |
| 04.03.2026 | 93,53 | 97,03 | 89,88 | 95,65 | -3,60% | 4.237.862,00 |
| 03.03.2026 | 95,50 | 99,76 | 92,45 | 99,22 | 1,40% | 2.560.289,00 |
| 02.03.2026 | 95,78 | 98,51 | 94,00 | 97,85 | 0,05% | 1.588.765,00 |
| 27.02.2026 | 97,09 | 99,38 | 95,90 | 97,80 | -1,20% | 1.224.649,00 |
| 26.02.2026 | 96,66 | 101,78 | 96,66 | 98,99 | 3,21% | 1.501.530,00 |
| 25.02.2026 | 95,02 | 96,50 | 93,31 | 95,91 | 0,97% | 864.170,00 |
| 24.02.2026 | 93,42 | 97,23 | 93,14 | 94,99 | 2,57% | 1.374.587,00 |
| 23.02.2026 | 93,87 | 94,20 | 89,83 | 92,61 | -3,94% | 1.717.982,00 |
| 20.02.2026 | 96,14 | 101,14 | 94,47 | 96,41 | 0,53% | 1.682.734,00 |
| 19.02.2026 | 94,85 | 97,56 | 93,80 | 95,90 | 0,23% | 944.428,00 |
| 18.02.2026 | 94,81 | 96,26 | 93,11 | 95,68 | 1,67% | 1.075.648,00 |
| 17.02.2026 | 95,37 | 97,23 | 92,00 | 94,11 | 0,44% | 1.120.657,00 |
| 13.02.2026 | 93,02 | 95,53 | 91,20 | 93,70 | 1,94% | 1.124.852,00 |
| 12.02.2026 | 92,95 | 96,00 | 91,31 | 91,92 | 0,48% | 1.130.015,00 |
| 11.02.2026 | 93,05 | 94,75 | 91,13 | 91,48 | -0,60% | 1.092.385,00 |
| 10.02.2026 | 92,82 | 95,89 | 91,76 | 92,03 | -0,82% | 1.403.466,00 |
| 09.02.2026 | 96,77 | 97,80 | 91,55 | 92,79 | -4,99% | 1.990.334,00 |
| 06.02.2026 | 99,00 | 102,00 | 97,27 | 97,66 | -1,45% | 1.012.204,00 |
| 05.02.2026 | 104,08 | 106,00 | 98,00 | 99,10 | -6,12% | 1.162.569,00 |
| 04.02.2026 | 100,90 | 106,30 | 100,68 | 105,56 | 5,23% | 1.503.315,00 |
| 03.02.2026 | 100,56 | 104,05 | 100,00 | 100,31 | -1,12% | 1.523.041,00 |
| 02.02.2026 | 98,14 | 102,38 | 98,14 | 101,45 | 3,91% | 1.366.129,00 |
| 30.01.2026 | 94,45 | 98,34 | 93,89 | 97,63 | 3,99% | 1.493.336,00 |
| 29.01.2026 | 96,17 | 97,19 | 92,70 | 93,88 | -2,73% | 1.590.154,00 |
| 28.01.2026 | 97,91 | 98,93 | 96,22 | 96,51 | -1,19% | 1.087.541,00 |
| 27.01.2026 | 97,47 | 98,00 | 95,33 | 97,67 | 0,60% | 1.102.802,00 |
| 26.01.2026 | 96,30 | 97,97 | 96,01 | 97,09 | -0,38% | 1.331.955,00 |
| 22.01.2026 | 100,05 | 101,50 | 96,94 | 97,46 | -1,57% | 1.434.314,00 |
| 21.01.2026 | 104,80 | 104,98 | 98,11 | 99,01 | -1,67% | 1.905.689,00 |
| 20.01.2026 | 102,00 | 102,69 | 98,83 | 100,69 | -3,30% | 2.039.040,00 |
| 16.01.2026 | 106,67 | 107,99 | 103,07 | 104,13 | -3,24% | 1.902.469,00 |
| 15.01.2026 | 101,05 | 108,42 | 101,00 | 107,62 | 6,63% | 2.347.196,00 |
| 14.01.2026 | 102,95 | 106,55 | 100,50 | 100,93 | -2,02% | 2.003.909,00 |
| 13.01.2026 | 104,26 | 108,49 | 102,53 | 103,01 | 0,22% | 2.647.046,00 |
| 12.01.2026 | 103,00 | 106,20 | 98,80 | 102,78 | -17,69% | 6.583.270,00 |
| 09.01.2026 | 130,59 | 133,11 | 124,10 | 124,87 | -3,84% | 1.747.300,00 |
| 08.01.2026 | 126,84 | 131,59 | 126,10 | 129,85 | 2,10% | 1.371.280,00 |
| 07.01.2026 | 128,65 | 129,72 | 126,93 | 127,18 | -1,30% | 1.190.362,00 |
| 06.01.2026 | 123,19 | 131,27 | 123,19 | 128,85 | 3,69% | 1.653.536,00 |
| 05.01.2026 | 123,74 | 127,77 | 122,59 | 124,27 | 0,43% | 1.273.389,00 |
| 02.01.2026 | 125,92 | 126,60 | 121,53 | 123,74 | -1,69% | 1.603.471,00 |
| 31.12.2025 | 127,12 | 128,50 | 125,71 | 125,87 | -1,32% | 994.896,00 |
| 30.12.2025 | 129,01 | 131,06 | 125,91 | 127,55 | -1,70% | 1.327.999,00 |
| 29.12.2025 | 127,00 | 131,91 | 127,00 | 129,76 | 2,30% | 2.443.750,00 |
| 26.12.2025 | 125,69 | 127,09 | 124,89 | 126,84 | 0,08% | 1.166.411,00 |
| 24.12.2025 | 124,00 | 128,34 | 122,78 | 126,74 | 2,37% | 1.095.666,00 |
| 23.12.2025 | 124,86 | 126,13 | 123,01 | 123,81 | -0,73% | 1.565.424,00 |
| 22.12.2025 | 122,20 | 125,88 | 121,15 | 124,72 | 3,02% | 1.830.728,00 |
| 19.12.2025 | 118,61 | 121,30 | 118,00 | 121,06 | 2,01% | 2.347.623,00 |
| 18.12.2025 | 117,66 | 121,16 | 117,00 | 118,68 | 1,30% | 1.696.507,00 |
| 17.12.2025 | 116,75 | 118,82 | 115,44 | 117,16 | 0,70% | 1.933.452,00 |
| 16.12.2025 | 117,84 | 118,21 | 114,61 | 116,35 | -1,98% | 2.470.062,00 |
| 15.12.2025 | 112,36 | 120,68 | 112,13 | 118,70 | 5,90% | 3.601.939,00 |
| 12.12.2025 | 111,38 | 114,88 | 111,38 | 112,09 | 1,78% | 2.347.859,00 |
| 11.12.2025 | 109,20 | 112,32 | 108,33 | 110,13 | 2,87% | 2.081.582,00 |