98,303$
5,83%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 93,05 | 98,73 | 91,86 | 98,46 | 6,00% | 2.743.869,00 |
| 21.08.2025 | 91,27 | 93,25 | 89,31 | 92,89 | 1,03% | 1.433.917,00 |
| 20.08.2025 | 92,07 | 93,24 | 89,60 | 91,94 | -3,10% | 2.083.218,00 |
| 19.08.2025 | 96,17 | 97,74 | 94,34 | 94,88 | -0,85% | 1.491.187,00 |
| 18.08.2025 | 94,58 | 97,99 | 94,58 | 95,69 | 1,99% | 1.925.572,00 |
| 15.08.2025 | 97,40 | 97,40 | 93,30 | 93,82 | -3,60% | 2.571.144,00 |
| 14.08.2025 | 98,89 | 98,94 | 95,18 | 97,32 | -3,82% | 2.089.678,00 |
| 13.08.2025 | 101,86 | 102,41 | 98,31 | 101,19 | -0,44% | 1.761.528,00 |
| 12.08.2025 | 101,40 | 103,00 | 99,22 | 101,64 | 1,52% | 1.359.714,00 |
| 11.08.2025 | 103,54 | 104,16 | 98,73 | 100,12 | -2,90% | 1.504.415,00 |
| 08.08.2025 | 104,16 | 104,72 | 102,26 | 103,11 | -0,24% | 1.318.641,00 |
| 07.08.2025 | 104,39 | 105,52 | 103,17 | 103,36 | 0,18% | 1.456.747,00 |
| 06.08.2025 | 98,66 | 104,20 | 98,66 | 103,17 | 3,81% | 2.251.153,00 |
| 05.08.2025 | 98,02 | 100,75 | 95,72 | 99,38 | 0,27% | 1.944.507,00 |
| 04.08.2025 | 92,14 | 99,18 | 92,14 | 99,11 | 8,84% | 2.364.212,00 |
| 01.08.2025 | 93,24 | 93,26 | 89,60 | 91,06 | -5,17% | 2.594.511,00 |
| 31.07.2025 | 97,46 | 97,89 | 95,40 | 96,02 | -2,69% | 1.242.259,00 |
| 30.07.2025 | 98,45 | 100,02 | 95,86 | 98,67 | 0,78% | 2.361.893,00 |
| 29.07.2025 | 99,99 | 100,75 | 96,54 | 97,91 | -0,73% | 2.068.994,00 |
| 28.07.2025 | 93,85 | 99,00 | 93,68 | 98,63 | 6,81% | 2.879.876,00 |
| 25.07.2025 | 94,31 | 95,14 | 90,69 | 92,34 | -1,62% | 1.312.916,00 |
| 24.07.2025 | 95,06 | 95,68 | 93,50 | 93,86 | -1,26% | 1.270.849,00 |
| 23.07.2025 | 96,96 | 97,26 | 93,66 | 95,06 | -0,69% | 1.659.961,00 |
| 22.07.2025 | 95,98 | 97,00 | 94,00 | 95,72 | 0,43% | 1.422.906,00 |
| 21.07.2025 | 94,90 | 96,40 | 93,99 | 95,31 | 1,97% | 1.728.395,00 |
| 18.07.2025 | 94,71 | 96,48 | 93,47 | 93,47 | 0,02% | 1.817.498,00 |
| 17.07.2025 | 90,33 | 93,62 | 90,23 | 93,45 | 4,27% | 1.899.273,00 |
| 16.07.2025 | 89,75 | 91,87 | 87,34 | 89,62 | 0,48% | 1.422.336,00 |
| 15.07.2025 | 92,32 | 93,15 | 88,23 | 89,19 | -3,16% | 1.905.624,00 |
| 14.07.2025 | 89,59 | 92,97 | 89,59 | 92,10 | 3,09% | 2.022.934,00 |
| 11.07.2025 | 87,98 | 89,80 | 86,64 | 89,34 | 1,25% | 1.471.058,00 |
| 10.07.2025 | 85,66 | 89,55 | 85,27 | 88,24 | 1,38% | 1.960.397,00 |
| 09.07.2025 | 87,02 | 87,82 | 85,89 | 87,04 | 0,06% | 1.629.314,00 |
| 08.07.2025 | 88,54 | 89,00 | 84,78 | 86,99 | -2,02% | 2.446.638,00 |
| 07.07.2025 | 90,12 | 92,63 | 87,90 | 88,78 | -3,08% | 2.574.069,00 |
| 03.07.2025 | 90,14 | 93,86 | 90,00 | 91,60 | 1,95% | 1.849.836,00 |
| 02.07.2025 | 88,80 | 90,67 | 86,08 | 89,85 | 1,79% | 2.667.184,00 |
| 01.07.2025 | 83,16 | 89,77 | 82,38 | 88,27 | 6,54% | 3.048.143,00 |
| 30.06.2025 | 83,65 | 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 |