76,178$
-0,41%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 77,35 | 77,35 | 75,98 | 76,28 | -0,28% | - |
| 21.05.2026 | 73,64 | 77,16 | 72,66 | 76,49 | 2,36% | 1.263.852,00 |
| 20.05.2026 | 72,10 | 75,29 | 69,68 | 74,73 | 3,59% | 1.400.226,00 |
| 19.05.2026 | 71,17 | 72,74 | 69,70 | 72,14 | 0,26% | 907.845,00 |
| 18.05.2026 | 71,07 | 73,75 | 69,84 | 71,95 | 1,96% | 1.487.278,00 |
| 15.05.2026 | 73,25 | 73,84 | 70,01 | 70,57 | -2,42% | 1.403.103,00 |
| 14.05.2026 | 73,07 | 73,37 | 71,70 | 72,32 | 0,58% | 920.325,00 |
| 13.05.2026 | 72,41 | 73,24 | 71,31 | 71,90 | -1,59% | 1.130.964,00 |
| 12.05.2026 | 72,02 | 74,15 | 70,50 | 73,06 | 1,01% | 1.344.334,00 |
| 11.05.2026 | 77,13 | 77,65 | 72,25 | 72,33 | -7,26% | 1.670.320,00 |
| 08.05.2026 | 78,49 | 79,22 | 77,00 | 77,99 | -0,66% | 793.467,00 |
| 07.05.2026 | 78,95 | 79,85 | 77,75 | 78,51 | -1,12% | 1.196.581,00 |
| 06.05.2026 | 78,05 | 80,45 | 77,96 | 79,40 | 1,13% | 1.097.480,00 |
| 05.05.2026 | 79,27 | 79,91 | 77,90 | 78,51 | -0,58% | 991.864,00 |
| 04.05.2026 | 83,09 | 83,94 | 78,85 | 78,97 | -6,59% | 1.683.269,00 |
| 01.05.2026 | 85,41 | 86,46 | 83,38 | 84,54 | -0,95% | 768.879,00 |
| 30.04.2026 | 84,49 | 85,82 | 82,90 | 85,35 | 1,50% | 887.100,00 |
| 29.04.2026 | 84,71 | 85,39 | 83,16 | 84,09 | -1,34% | 815.785,00 |
| 28.04.2026 | 87,06 | 87,77 | 83,95 | 85,23 | -1,57% | 1.013.002,00 |
| 27.04.2026 | 87,24 | 87,63 | 85,94 | 86,59 | -0,59% | 912.972,00 |
| 24.04.2026 | 89,32 | 90,47 | 86,45 | 87,10 | -2,39% | 1.167.700,00 |
| 23.04.2026 | 92,17 | 93,78 | 88,80 | 89,23 | -3,54% | 1.196.256,00 |
| 22.04.2026 | 95,79 | 95,79 | 92,13 | 92,50 | -2,88% | 1.099.475,00 |
| 21.04.2026 | 96,91 | 99,65 | 95,16 | 95,24 | -2,10% | 1.340.991,00 |
| 20.04.2026 | 93,40 | 97,53 | 92,18 | 97,28 | 3,09% | 1.709.533,00 |
| 17.04.2026 | 96,07 | 97,87 | 93,71 | 94,36 | 1,58% | 1.355.420,00 |
| 16.04.2026 | 92,24 | 94,47 | 91,55 | 92,89 | 1,57% | 831.306,00 |
| 15.04.2026 | 91,63 | 93,40 | 90,82 | 91,45 | 0,21% | 1.281.372,00 |
| 14.04.2026 | 93,71 | 94,90 | 90,79 | 91,26 | -2,19% | 1.001.309,00 |
| 13.04.2026 | 96,80 | 98,55 | 92,83 | 93,30 | -5,17% | 1.251.626,00 |
| 10.04.2026 | 103,69 | 103,71 | 97,50 | 98,39 | -4,93% | 930.031,00 |
| 09.04.2026 | 101,25 | 104,81 | 101,08 | 103,49 | 1,49% | 864.442,00 |
| 08.04.2026 | 101,23 | 105,22 | 100,51 | 101,97 | 4,09% | 1.186.389,00 |
| 07.04.2026 | 96,50 | 98,30 | 94,40 | 97,96 | 0,56% | 1.315.519,00 |
| 06.04.2026 | 93,33 | 97,57 | 92,30 | 97,41 | 5,59% | 982.152,00 |
| 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% | 1.039.786,00 |
| 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 |