92,295$
-2,08%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.039.786,00 |
| 31.03.2026 | 89,21 | 92,44 | 88,40 | 91,37 | 4,79% | 1.312.657,00 |
| 30.03.2026 | 88,66 | 89,99 | 86,05 | 87,19 | -2,18% | 1.139.241,00 |
| 27.03.2026 | 89,63 | 89,98 | 87,80 | 89,13 | -0,70% | 1.168.603,00 |
| 26.03.2026 | 88,50 | 92,13 | 88,28 | 89,76 | 1,37% | 1.488.208,00 |
| 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% | 1.236.912,00 |
| 23.03.2026 | 90,76 | 92,14 | 86,96 | 87,51 | -0,53% | 1.541.992,00 |
| 20.03.2026 | 89,59 | 90,46 | 87,43 | 87,98 | -0,86% | 1.895.645,00 |
| 19.03.2026 | 85,85 | 90,13 | 85,62 | 88,74 | 3,22% | 1.740.952,00 |
| 18.03.2026 | 85,90 | 88,00 | 85,14 | 85,97 | -0,52% | 1.144.306,00 |
| 17.03.2026 | 86,98 | 88,41 | 85,77 | 86,42 | 1,67% | 1.360.270,00 |
| 16.03.2026 | 82,05 | 85,29 | 82,03 | 85,00 | 3,84% | 1.614.400,00 |
| 13.03.2026 | 84,24 | 84,68 | 81,40 | 81,86 | -2,64% | 976.640,00 |
| 12.03.2026 | 86,00 | 86,35 | 83,43 | 84,08 | -3,67% | 933.214,00 |
| 11.03.2026 | 86,01 | 87,73 | 85,61 | 87,28 | 0,52% | 1.158.766,00 |
| 10.03.2026 | 85,90 | 88,82 | 85,76 | 86,83 | 0,65% | 1.257.734,00 |
| 09.03.2026 | 83,30 | 86,52 | 81,22 | 86,27 | 1,49% | 1.529.523,00 |
| 06.03.2026 | 86,30 | 87,27 | 83,80 | 85,00 | -3,85% | 1.537.722,00 |
| 05.03.2026 | 94,53 | 94,53 | 87,20 | 88,40 | -7,58% | 2.526.697,00 |
| 04.03.2026 | 93,53 | 97,03 | 89,88 | 95,65 | -3,60% | 4.243.424,00 |
| 03.03.2026 | 95,52 | 99,76 | 92,45 | 99,22 | 1,40% | 2.561.444,00 |
| 02.03.2026 | 94,97 | 98,51 | 94,00 | 97,85 | 0,05% | 1.588.765,00 |
| 27.02.2026 | 97,45 | 99,38 | 95,90 | 97,80 | -1,20% | 1.224.650,00 |
| 26.02.2026 | 96,99 | 101,78 | 96,66 | 98,99 | 3,21% | 1.501.553,00 |
| 25.02.2026 | 95,02 | 96,50 | 93,31 | 95,91 | 0,97% | 865.406,00 |
| 24.02.2026 | 94,19 | 97,23 | 93,14 | 94,99 | 2,57% | 1.374.587,00 |
| 23.02.2026 | 93,86 | 94,20 | 89,83 | 92,61 | -3,94% | 1.717.982,00 |
| 20.02.2026 | 95,95 | 101,14 | 94,47 | 96,41 | 0,53% | 1.683.176,00 |
| 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% | 1.077.267,00 |
| 17.02.2026 | 95,21 | 97,23 | 92,00 | 94,11 | 0,44% | 1.135.826,00 |
| 13.02.2026 | 93,02 | 95,53 | 91,20 | 93,70 | 1,94% | 1.124.852,00 |
| 12.02.2026 | 92,96 | 96,00 | 91,31 | 91,92 | 0,48% | 1.131.356,00 |
| 11.02.2026 | 93,03 | 94,75 | 91,13 | 91,48 | -0,60% | 1.092.460,00 |
| 10.02.2026 | 92,90 | 95,89 | 91,76 | 92,03 | -0,82% | 1.428.890,00 |
| 09.02.2026 | 96,60 | 97,80 | 91,55 | 92,79 | -4,99% | 2.011.463,00 |
| 06.02.2026 | 99,00 | 102,00 | 97,27 | 97,66 | -1,45% | 1.026.661,00 |
| 05.02.2026 | 104,54 | 106,00 | 98,00 | 99,10 | -6,12% | 1.164.720,00 |
| 04.02.2026 | 100,68 | 106,30 | 100,68 | 105,56 | 5,23% | 1.509.043,00 |
| 03.02.2026 | 100,53 | 104,05 | 100,00 | 100,31 | -1,12% | 1.542.662,00 |
| 02.02.2026 | 98,15 | 102,38 | 98,14 | 101,45 | 3,91% | 1.389.402,00 |
| 30.01.2026 | 94,59 | 98,34 | 93,89 | 97,63 | 3,99% | 1.514.567,00 |
| 29.01.2026 | 96,00 | 97,19 | 92,70 | 93,88 | -2,73% | 1.592.048,00 |
| 28.01.2026 | 97,47 | 98,93 | 96,22 | 96,51 | -1,19% | 1.097.427,00 |
| 27.01.2026 | 98,00 | 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 | 100,07 | 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 | 101,00 | 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% | 2.003.909,00 |
| 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% | 6.583.255,00 |
| 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 |
| 10.12.2025 | 100,94 | 107,96 | 100,54 | 107,06 | 7,10% | 2.617.926,00 |
| 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 |