97,599$
3,96%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 94,59 | 98,34 | 93,89 | 97,63 | 3,99% | 1.514.567,00 |
| 29.01.2026 | 96,17 | 97,19 | 92,70 | 93,88 | -2,73% | 1.592.048,00 |
| 28.01.2026 | 97,91 | 98,93 | 96,22 | 96,51 | -1,19% | 1.097.427,00 |
| 27.01.2026 | 97,47 | 98,00 | 95,33 | 97,67 | 0,60% | 1.102.884,00 |
| 26.01.2026 | 96,30 | 97,97 | 96,01 | 97,09 | 0,82% | 1.420.412,00 |
| 23.01.2026 | 96,97 | 97,72 | 94,12 | 96,30 | -1,19% | 1.639.463,00 |
| 22.01.2026 | 100,05 | 101,50 | 96,94 | 97,46 | -1,57% | 1.450.532,00 |
| 21.01.2026 | 104,80 | 104,98 | 98,11 | 99,01 | -1,67% | 1.906.797,00 |
| 20.01.2026 | 102,00 | 102,69 | 98,83 | 100,69 | -2,70% | 2.140.134,00 |
| 19.01.2026 | 103,47 | 103,55 | 103,33 | 103,49 | -0,62% | - |
| 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% | 2.348.859,00 |
| 14.01.2026 | 102,95 | 106,55 | 100,50 | 100,93 | -2,02% | 2.006.911,00 |
| 13.01.2026 | 104,26 | 108,49 | 102,53 | 103,01 | 0,22% | 2.675.477,00 |
| 12.01.2026 | 103,00 | 106,20 | 98,80 | 102,78 | -17,69% | 6.616.554,00 |
| 09.01.2026 | 130,15 | 133,11 | 124,10 | 124,87 | -3,84% | 1.747.872,00 |
| 08.01.2026 | 126,84 | 131,59 | 126,10 | 129,85 | 2,10% | 1.372.623,00 |
| 07.01.2026 | 128,65 | 129,72 | 126,93 | 127,18 | -1,30% | 1.193.380,00 |
| 06.01.2026 | 123,19 | 131,27 | 123,19 | 128,85 | 3,69% | 1.665.733,00 |
| 05.01.2026 | 123,74 | 127,77 | 122,59 | 124,27 | 0,43% | 1.275.992,00 |
| 02.01.2026 | 125,92 | 126,60 | 121,53 | 123,74 | -1,69% | 1.634.629,00 |
| 31.12.2025 | 127,12 | 128,50 | 125,71 | 125,87 | -1,32% | 994.896,00 |
| 30.12.2025 | 129,00 | 131,06 | 125,91 | 127,55 | -1,70% | 1.488.226,00 |
| 29.12.2025 | 127,00 | 131,91 | 127,00 | 129,76 | 2,30% | 2.666.461,00 |
| 26.12.2025 | 125,69 | 127,09 | 124,89 | 126,84 | 0,08% | 1.170.419,00 |
| 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% | 1.732.750,00 |
| 22.12.2025 | 122,20 | 125,88 | 121,15 | 124,72 | 3,02% | 1.975.379,00 |
| 19.12.2025 | 118,80 | 121,30 | 118,00 | 121,06 | 2,01% | 2.405.046,00 |
| 18.12.2025 | 117,66 | 121,16 | 117,00 | 118,68 | 1,30% | 1.822.586,00 |
| 17.12.2025 | 116,75 | 118,82 | 115,44 | 117,16 | 0,70% | 1.959.499,00 |
| 16.12.2025 | 117,84 | 118,21 | 114,61 | 116,35 | -1,98% | 2.477.833,00 |
| 15.12.2025 | 112,36 | 120,68 | 112,13 | 118,70 | 5,90% | 3.629.669,00 |
| 12.12.2025 | 111,40 | 114,88 | 111,38 | 112,09 | 1,78% | 2.444.214,00 |
| 11.12.2025 | 109,20 | 112,32 | 108,33 | 110,13 | 2,87% | 2.107.846,00 |
| 10.12.2025 | 100,94 | 107,96 | 100,54 | 107,06 | 7,10% | 2.649.576,00 |
| 09.12.2025 | 94,07 | 101,72 | 94,00 | 99,96 | 4,14% | 2.031.869,00 |
| 08.12.2025 | 95,07 | 96,84 | 92,97 | 95,99 | 1,18% | 1.669.189,00 |
| 05.12.2025 | 95,88 | 99,00 | 94,76 | 94,87 | -0,83% | 1.910.998,00 |
| 04.12.2025 | 99,40 | 99,60 | 95,28 | 95,66 | -3,97% | 2.231.920,00 |
| 03.12.2025 | 100,06 | 101,55 | 98,64 | 99,61 | -0,52% | 1.787.505,00 |
| 02.12.2025 | 101,20 | 102,50 | 98,40 | 100,13 | -1,74% | 2.378.157,00 |
| 01.12.2025 | 97,17 | 103,90 | 96,13 | 101,90 | 4,12% | 3.702.551,00 |
| 28.11.2025 | 96,00 | 99,80 | 95,09 | 97,87 | 2,87% | 1.961.570,00 |
| 26.11.2025 | 90,68 | 96,64 | 90,06 | 95,14 | 5,43% | 4.774.447,00 |
| 25.11.2025 | 78,28 | 90,59 | 76,37 | 90,24 | 37,54% | 12.810.124,00 |
| 24.11.2025 | 69,12 | 69,14 | 65,45 | 65,61 | -6,10% | 3.996.941,00 |
| 21.11.2025 | 68,30 | 70,16 | 67,82 | 69,87 | 3,04% | 1.664.391,00 |
| 20.11.2025 | 69,82 | 70,66 | 66,91 | 67,81 | -2,68% | 1.703.720,00 |
| 19.11.2025 | 69,94 | 70,29 | 68,78 | 69,68 | 0,23% | 1.203.198,00 |
| 18.11.2025 | 69,23 | 70,71 | 69,01 | 69,52 | -0,09% | 1.241.915,00 |
| 17.11.2025 | 69,54 | 70,64 | 68,37 | 69,58 | -0,23% | 1.678.476,00 |
| 14.11.2025 | 70,50 | 71,55 | 69,66 | 69,74 | -2,62% | 998.478,00 |
| 13.11.2025 | 71,00 | 72,54 | 70,79 | 71,62 | 0,53% | 968.156,00 |
| 12.11.2025 | 70,91 | 72,10 | 70,14 | 71,24 | 2,22% | 1.048.965,00 |
| 11.11.2025 | 71,44 | 72,05 | 69,64 | 69,69 | -2,76% | 892.100,00 |
| 10.11.2025 | 72,77 | 73,14 | 70,50 | 71,67 | 0,14% | 946.964,00 |
| 07.11.2025 | 70,11 | 72,23 | 69,39 | 71,57 | 2,08% | 1.212.652,00 |
| 06.11.2025 | 69,49 | 70,50 | 68,20 | 70,11 | -0,41% | 1.333.510,00 |
| 05.11.2025 | 67,53 | 71,68 | 66,61 | 70,40 | 2,65% | 1.796.762,00 |
| 04.11.2025 | 68,83 | 69,11 | 67,03 | 68,58 | -2,24% | 1.973.295,00 |
| 03.11.2025 | 71,79 | 72,06 | 69,04 | 70,15 | -3,31% | 2.257.623,00 |
| 31.10.2025 | 72,50 | 72,60 | 71,19 | 72,55 | 0,46% | 1.536.352,00 |
| 30.10.2025 | 73,61 | 74,50 | 72,05 | 72,22 | -1,43% | 1.453.516,00 |
| 29.10.2025 | 74,25 | 76,18 | 72,52 | 73,27 | -1,76% | 1.716.353,00 |
| 28.10.2025 | 73,91 | 76,09 | 73,20 | 74,58 | 0,91% | 1.832.964,00 |
| 27.10.2025 | 71,50 | 74,07 | 71,19 | 73,91 | 4,90% | 1.963.041,00 |
| 24.10.2025 | 70,36 | 71,46 | 69,77 | 70,46 | 1,22% | 1.702.951,00 |
| 23.10.2025 | 68,01 | 69,90 | 68,01 | 69,61 | 1,78% | 1.488.760,00 |
| 22.10.2025 | 68,82 | 68,91 | 67,62 | 68,39 | -0,96% | 1.389.869,00 |
| 21.10.2025 | 67,00 | 69,21 | 66,65 | 69,05 | 3,60% | 2.036.605,00 |
| 20.10.2025 | 68,50 | 69,38 | 66,54 | 66,65 | -2,67% | 2.553.171,00 |
| 17.10.2025 | 69,06 | 69,80 | 68,16 | 68,48 | -0,85% | 2.058.072,00 |
| 16.10.2025 | 70,98 | 71,26 | 68,72 | 69,07 | -2,87% | 2.477.817,00 |
| 15.10.2025 | 72,81 | 73,55 | 71,10 | 71,11 | -1,84% | 2.223.311,00 |
| 14.10.2025 | 72,00 | 72,99 | 71,50 | 72,44 | -0,63% | 1.938.845,00 |
| 13.10.2025 | 75,28 | 75,61 | 72,85 | 72,90 | -0,63% | 2.841.303,00 |
| 10.10.2025 | 77,12 | 77,15 | 72,90 | 73,36 | -4,62% | 2.193.017,00 |
| 09.10.2025 | 75,90 | 76,94 | 75,53 | 76,91 | 1,94% | 1.438.007,00 |
| 08.10.2025 | 78,00 | 78,10 | 75,45 | 75,45 | 0,00% | 26.205,00 |
| 07.10.2025 | 78,00 | 78,10 | 75,45 | 75,45 | -3,12% | 2.889.047,00 |
| 06.10.2025 | 80,77 | 81,40 | 77,50 | 77,88 | -7,81% | 4.356.621,00 |
| 03.10.2025 | 85,76 | 86,23 | 84,14 | 84,48 | -1,39% | 1.338.750,00 |
| 02.10.2025 | 85,60 | 86,41 | 84,09 | 85,67 | -0,57% | 1.431.260,00 |
| 01.10.2025 | 85,18 | 87,30 | 84,77 | 86,16 | 0,71% | 1.955.723,00 |
| 30.09.2025 | 84,35 | 85,99 | 83,84 | 85,55 | 0,92% | 1.194.370,00 |
| 29.09.2025 | 86,25 | 86,52 | 83,85 | 84,77 | -1,30% | 1.462.058,00 |
| 26.09.2025 | 87,18 | 88,10 | 85,87 | 85,89 | -2,24% | 1.372.011,00 |
| 25.09.2025 | 87,98 | 88,35 | 85,85 | 87,86 | -1,37% | 1.687.159,00 |
| 24.09.2025 | 87,58 | 90,83 | 87,40 | 89,08 | 2,07% | 1.906.682,00 |
| 23.09.2025 | 88,45 | 89,50 | 87,06 | 87,27 | -0,57% | 1.485.866,00 |
| 22.09.2025 | 91,08 | 91,15 | 87,27 | 87,77 | -3,44% | 1.646.286,00 |
| 19.09.2025 | 90,12 | 93,00 | 89,22 | 90,90 | 1,10% | 2.742.780,00 |
| 18.09.2025 | 87,90 | 89,93 | 87,20 | 89,91 | 5,29% | 2.142.410,00 |
| 17.09.2025 | 86,73 | 86,88 | 84,20 | 85,39 | -1,53% | 1.504.392,00 |
| 16.09.2025 | 87,23 | 87,71 | 84,90 | 86,72 | -1,03% | 1.769.643,00 |
| 15.09.2025 | 88,00 | 88,00 | 85,75 | 87,62 | 0,16% | 2.173.549,00 |
| 12.09.2025 | 93,64 | 93,97 | 87,42 | 87,48 | -7,17% | 2.996.570,00 |
| 11.09.2025 | 96,28 | 96,86 | 93,50 | 94,24 | -2,19% | 1.276.478,00 |
| 10.09.2025 | 94,46 | 98,35 | 93,73 | 96,35 | 1,29% | 1.553.261,00 |