72,745$
0,42%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 72,00 | 72,99 | 71,50 | 72,44 | -0,63% | 1.938.845,00 |
| 13.10.2025 | 75,24 | 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 | 76,10 | 76,94 | 75,53 | 76,91 | 1,00% | 1.438.007,00 |
| 08.10.2025 | 75,50 | 76,25 | 75,08 | 76,15 | 0,93% | 1.892.744,00 |
| 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 | -7,67% | 4.356.621,00 |
| 03.10.2025 | 86,01 | 86,19 | 84,19 | 84,35 | -1,54% | - |
| 02.10.2025 | 85,30 | 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 | 84,48 | 85,99 | 83,84 | 85,55 | 0,92% | 1.194.370,00 |
| 29.09.2025 | 86,39 | 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 | 88,30 | 88,35 | 85,85 | 87,86 | -1,37% | 1.687.159,00 |
| 24.09.2025 | 87,50 | 90,83 | 87,40 | 89,08 | 2,07% | 1.906.682,00 |
| 23.09.2025 | 88,40 | 89,50 | 87,06 | 87,27 | -0,57% | 1.485.866,00 |
| 22.09.2025 | 91,13 | 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 | 87,71 | 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 | 96,00 | 96,86 | 93,50 | 94,24 | -2,19% | 1.276.478,00 |
| 10.09.2025 | 94,86 | 98,35 | 93,73 | 96,35 | 1,29% | 1.553.261,00 |
| 09.09.2025 | 95,13 | 97,14 | 94,02 | 95,12 | -0,28% | 1.224.804,00 |
| 08.09.2025 | 96,00 | 96,46 | 93,00 | 95,39 | 0,02% | 1.600.752,00 |
| 05.09.2025 | 92,91 | 97,00 | 92,80 | 95,37 | 2,02% | 1.661.777,00 |
| 04.09.2025 | 92,98 | 94,94 | 92,83 | 93,48 | 1,11% | 1.793.199,00 |
| 03.09.2025 | 92,33 | 93,39 | 90,95 | 92,45 | 0,57% | 1.556.074,00 |
| 02.09.2025 | 92,60 | 92,85 | 89,92 | 91,93 | -1,71% | 2.160.275,00 |
| 29.08.2025 | 97,07 | 97,20 | 92,12 | 93,53 | -3,10% | 2.191.099,00 |
| 28.08.2025 | 95,97 | 98,51 | 95,51 | 96,52 | 1,22% | 2.146.330,00 |
| 27.08.2025 | 89,01 | 99,94 | 86,76 | 95,36 | -1,43% | 6.827.545,00 |
| 26.08.2025 | 99,75 | 100,49 | 96,02 | 96,74 | -3,03% | 3.318.053,00 |
| 25.08.2025 | 98,46 | 100,61 | 97,75 | 99,76 | 1,32% | 1.747.699,00 |
| 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 |