149,470$
-5,15%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 155,74 | 157,08 | 148,73 | 149,54 | -5,11% | 1.061.370,00 |
| 05.11.2026 | 170,04 | 172,00 | 157,24 | 157,59 | -7,89% | 1.245.866,00 |
| 04.11.2026 | 161,91 | 171,83 | 161,02 | 171,09 | 8,62% | 1.033.581,00 |
| 03.11.2026 | 163,30 | 163,30 | 156,69 | 157,51 | -4,06% | 830.212,00 |
| 02.11.2026 | 165,28 | 169,24 | 163,88 | 164,17 | -0,16% | 1.131.848,00 |
| 30.10.2026 | 163,01 | 166,86 | 162,30 | 164,44 | -0,80% | 788.119,00 |
| 29.10.2026 | 162,25 | 166,22 | 162,15 | 165,77 | 2,81% | 632.590,00 |
| 28.10.2026 | 164,10 | 164,82 | 160,41 | 161,24 | -2,50% | 856.480,00 |
| 27.10.2026 | 164,92 | 167,09 | 160,79 | 165,38 | 0,39% | 1.398.913,00 |
| 26.10.2026 | 157,17 | 166,40 | 156,91 | 164,73 | 5,72% | 1.090.597,00 |
| 23.10.2026 | 159,91 | 160,93 | 152,73 | 155,82 | -3,51% | 1.434.125,00 |
| 22.10.2026 | 160,00 | 162,58 | 158,60 | 161,49 | 1,16% | 916.635,00 |
| 21.10.2026 | 160,48 | 162,01 | 158,85 | 159,64 | -1,29% | 777.070,00 |
| 20.10.2026 | 162,00 | 163,82 | 159,61 | 161,73 | -0,17% | 1.204.521,00 |
| 19.10.2026 | 154,50 | 162,69 | 154,28 | 162,01 | 5,71% | 1.574.602,00 |
| 16.10.2026 | 153,61 | 156,14 | 150,71 | 153,26 | 0,84% | 1.374.633,00 |
| 15.10.2026 | 151,44 | 156,72 | 150,05 | 151,99 | 1,50% | 1.661.869,00 |
| 14.10.2026 | 148,92 | 150,87 | 147,52 | 149,74 | -0,76% | 1.356.571,00 |
| 13.10.2026 | 146,44 | 152,40 | 146,44 | 150,88 | 3,41% | 1.476.425,00 |
| 12.10.2026 | 144,00 | 149,30 | 143,91 | 145,91 | 2,34% | 1.707.503,00 |
| 09.10.2026 | 141,00 | 143,39 | 138,44 | 142,58 | 0,83% | 1.002.628,00 |
| 08.10.2026 | 137,72 | 143,22 | 137,72 | 141,41 | 1,41% | 925.644,00 |
| 07.10.2026 | 139,49 | 141,75 | 138,41 | 139,44 | -1,38% | 1.088.059,00 |
| 06.10.2026 | 140,59 | 144,49 | 139,51 | 141,39 | -0,01% | 1.097.697,00 |
| 05.10.2026 | 136,97 | 142,25 | 136,73 | 141,40 | 4,04% | 1.468.259,00 |
| 02.10.2026 | 136,49 | 139,12 | 135,30 | 135,91 | -0,33% | 1.053.869,00 |
| 01.10.2026 | 134,64 | 138,41 | 133,02 | 136,36 | 1,24% | 1.136.024,00 |
| 30.09.2026 | 134,22 | 138,00 | 133,23 | 134,69 | 0,82% | 1.111.628,00 |
| 29.09.2026 | 133,13 | 134,88 | 131,20 | 133,59 | -0,44% | 1.144.514,00 |
| 28.09.2026 | 134,81 | 137,13 | 133,60 | 134,18 | -1,13% | 1.258.761,00 |
| 25.09.2026 | 134,50 | 136,72 | 132,63 | 135,71 | 1,05% | 1.066.449,00 |
| 24.09.2026 | 132,50 | 136,92 | 131,26 | 134,30 | 1,55% | 1.251.839,00 |
| 23.09.2026 | 135,41 | 136,24 | 130,80 | 132,25 | -2,91% | 1.093.850,00 |
| 22.09.2026 | 138,00 | 141,74 | 134,92 | 136,21 | -0,40% | 1.295.025,00 |
| 21.09.2026 | 136,37 | 139,24 | 135,12 | 136,76 | 0,74% | 935.691,00 |
| 18.09.2026 | 136,87 | 138,20 | 133,90 | 135,76 | -2,05% | 1.613.197,00 |
| 17.09.2026 | 141,74 | 142,50 | 138,18 | 138,60 | -0,92% | 740.395,00 |
| 16.09.2026 | 135,52 | 142,83 | 135,11 | 139,89 | 3,49% | 1.408.432,00 |
| 15.09.2026 | 140,15 | 141,00 | 134,70 | 135,17 | -3,88% | 1.447.259,00 |
| 14.09.2026 | 143,16 | 144,95 | 140,52 | 140,62 | -3,17% | 1.362.766,00 |
| 11.09.2026 | 145,76 | 148,00 | 143,79 | 145,23 | 1,61% | 1.342.095,00 |
| 10.09.2026 | 148,51 | 150,00 | 142,50 | 142,93 | -6,02% | 1.937.157,00 |
| 09.09.2026 | 152,99 | 155,22 | 150,31 | 152,08 | 0,43% | 1.467.172,00 |
| 08.09.2026 | 152,43 | 153,20 | 148,54 | 151,43 | 1,18% | 1.928.896,00 |
| 04.09.2026 | 144,89 | 150,48 | 142,74 | 149,67 | 4,27% | 1.457.239,00 |
| 03.09.2026 | 137,85 | 144,40 | 136,61 | 143,54 | 5,08% | 1.470.093,00 |
| 02.09.2026 | 139,28 | 141,08 | 136,17 | 136,60 | -2,90% | 1.939.220,00 |
| 01.09.2026 | 141,37 | 143,37 | 138,72 | 140,68 | -1,68% | 1.715.550,00 |
| 31.08.2026 | 148,03 | 148,74 | 141,95 | 143,08 | -3,60% | 2.381.941,00 |
| 28.08.2026 | 146,07 | 150,53 | 145,04 | 148,42 | 1,83% | 2.331.114,00 |
| 27.08.2026 | 144,70 | 152,36 | 142,12 | 145,75 | -1,35% | 4.535.130,00 |
| 26.08.2026 | 131,37 | 154,58 | 130,24 | 147,75 | 35,67% | 17.165.536,00 |
| 25.08.2026 | 112,17 | 112,89 | 106,92 | 108,90 | -3,08% | 2.159.750,00 |
| 24.08.2026 | 110,32 | 113,42 | 109,83 | 112,36 | 3,07% | 1.290.794,00 |
| 21.08.2026 | 107,24 | 109,53 | 105,40 | 109,01 | 3,80% | 1.005.449,00 |
| 20.08.2026 | 103,02 | 105,41 | 102,30 | 105,02 | -0,41% | 810.084,00 |
| 19.08.2026 | 104,29 | 108,02 | 103,33 | 105,45 | 2,00% | 1.054.192,00 |
| 18.08.2026 | 104,07 | 107,29 | 100,43 | 103,38 | -1,69% | 1.209.855,00 |
| 17.08.2026 | 106,69 | 109,41 | 104,93 | 105,16 | -2,75% | 805.936,00 |
| 14.08.2026 | 109,22 | 109,66 | 106,19 | 108,13 | -0,63% | 704.999,00 |
| 13.08.2026 | 113,00 | 114,09 | 108,29 | 108,82 | -3,04% | 1.182.797,00 |
| 12.08.2026 | 117,45 | 117,45 | 112,15 | 112,23 | -4,87% | 1.053.619,00 |
| 11.08.2026 | 119,90 | 119,92 | 115,36 | 117,97 | -0,47% | 1.100.787,00 |
| 10.08.2026 | 113,40 | 118,97 | 112,98 | 118,53 | 5,25% | 1.325.736,00 |
| 07.08.2026 | 109,00 | 112,83 | 108,16 | 112,62 | 1,94% | 688.618,00 |
| 06.08.2026 | 109,88 | 111,99 | 108,49 | 110,48 | 0,94% | 828.051,00 |
| 05.08.2026 | 110,09 | 113,35 | 107,85 | 109,45 | -0,68% | 817.734,00 |
| 04.08.2026 | 108,75 | 111,97 | 108,00 | 110,20 | 1,27% | 1.129.304,00 |
| 03.08.2026 | 102,51 | 108,91 | 101,86 | 108,82 | 9,32% | 1.478.752,00 |
| 31.07.2026 | 100,57 | 101,05 | 98,75 | 99,54 | -0,72% | 676.423,00 |
| 30.07.2026 | 100,64 | 100,90 | 98,26 | 100,26 | -2,18% | 632.908,00 |
| 29.07.2026 | 100,92 | 103,27 | 100,28 | 102,49 | -0,65% | 939.786,00 |
| 28.07.2026 | 100,00 | 105,16 | 99,88 | 103,16 | 3,83% | 1.230.995,00 |
| 27.07.2026 | 96,00 | 99,71 | 95,13 | 99,35 | 5,91% | 1.200.158,00 |
| 24.07.2026 | 91,68 | 95,29 | 90,07 | 93,81 | 3,21% | 852.645,00 |
| 23.07.2026 | 94,21 | 94,85 | 90,45 | 90,89 | -5,36% | 894.036,00 |
| 22.07.2026 | 93,46 | 96,21 | 92,52 | 96,04 | 4,32% | 674.937,00 |
| 21.07.2026 | 93,49 | 94,83 | 91,06 | 92,06 | -2,52% | 574.628,00 |
| 20.07.2026 | 96,34 | 96,86 | 93,13 | 94,44 | -0,84% | 872.200,00 |
| 17.07.2026 | 96,35 | 98,58 | 94,30 | 95,24 | -2,19% | 999.372,00 |
| 16.07.2026 | 98,28 | 101,66 | 97,03 | 97,37 | 0,19% | 1.212.299,00 |
| 15.07.2026 | 92,88 | 98,47 | 92,39 | 97,19 | 4,65% | 1.174.768,00 |
| 14.07.2026 | 91,45 | 93,18 | 90,67 | 92,87 | 1,40% | 1.102.218,00 |
| 13.07.2026 | 92,35 | 94,82 | 91,38 | 91,59 | -1,59% | 1.194.472,00 |
| 10.07.2026 | 89,84 | 93,24 | 88,59 | 93,07 | 4,30% | 1.239.978,00 |
| 09.07.2026 | 86,52 | 89,84 | 85,90 | 89,23 | 2,70% | 769.229,00 |
| 08.07.2026 | 88,56 | 88,86 | 85,04 | 86,88 | -2,40% | 1.138.872,00 |
| 07.07.2026 | 89,77 | 91,18 | 87,23 | 89,02 | -0,84% | 826.855,00 |
| 06.07.2026 | 92,77 | 92,77 | 89,12 | 89,77 | -2,87% | 901.176,00 |
| 02.07.2026 | 93,35 | 93,35 | 90,56 | 92,42 | 0,11% | 1.189.316,00 |
| 01.07.2026 | 90,32 | 92,65 | 89,58 | 92,32 | 2,57% | 1.022.924,00 |
| 30.06.2026 | 89,50 | 91,82 | 87,00 | 90,01 | 0,69% | 1.261.173,00 |
| 29.06.2026 | 91,65 | 91,91 | 86,75 | 89,39 | -2,32% | 1.146.633,00 |
| 26.06.2026 | 88,79 | 92,49 | 88,79 | 91,51 | 2,42% | 2.004.556,00 |
| 25.06.2026 | 89,00 | 91,61 | 88,59 | 89,35 | 0,59% | 1.049.838,00 |
| 24.06.2026 | 85,04 | 89,73 | 84,99 | 88,83 | 5,47% | 1.376.953,00 |
| 23.06.2026 | 85,00 | 86,18 | 83,98 | 84,22 | -2,15% | 1.068.753,00 |
| 22.06.2026 | 85,33 | 86,57 | 84,02 | 86,07 | -1,34% | 1.401.917,00 |
| 18.06.2026 | 85,60 | 89,39 | 85,60 | 87,24 | 2,99% | 1.574.688,00 |
| 17.06.2026 | 89,12 | 91,44 | 84,59 | 84,71 | -4,88% | 1.589.972,00 |