Abercrombie & Fitch Co. Class A ANF
NYSE · Vereinigte Staaten · Einzelhandel
$134,69+1,10 (+0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134,69 | +0,82 % | $134,22 | $138,00 | $133,23 | 1,11M |
| 2026-09-29 | $133,59 | -0,44 % | $133,13 | $134,88 | $131,20 | 1,14M |
| 2026-09-28 | $134,18 | -1,13 % | $134,81 | $137,13 | $133,60 | 1,26M |
| 2026-09-25 | $135,71 | +1,05 % | $134,50 | $136,72 | $132,63 |
| 1,07M |
| 2026-09-24 | $134,30 | +1,55 % | $132,50 | $136,92 | $131,26 | 1,25M |
| 2026-09-23 | $132,25 | -2,91 % | $135,41 | $136,24 | $130,81 | 1,09M |
| 2026-09-22 | $136,21 | -0,40 % | $138,00 | $141,74 | $134,92 | 1,30M |
| 2026-09-21 | $136,76 | +0,74 % | $136,37 | $139,24 | $135,12 | 935,80K |
| 2026-09-18 | $135,76 | -2,05 % | $136,87 | $138,20 | $133,90 | 1,61M |
| 2026-09-17 | $138,60 | -0,92 % | $141,74 | $142,50 | $138,18 | 889,30K |
| 2026-09-16 | $139,89 | +3,49 % | $135,52 | $142,83 | $135,11 | 1,41M |
| 2026-09-15 | $135,17 | -3,88 % | $140,15 | $141,00 | $134,70 | 1,49M |
| 2026-09-14 | $140,62 | -3,17 % | $143,16 | $144,95 | $140,52 | 1,38M |
| 2026-09-11 | $145,23 | +1,61 % | $145,76 | $148,00 | $143,79 | 1,34M |
| 2026-09-10 | $142,93 | -6,02 % | $148,51 | $150,00 | $142,50 | 1,94M |
| 2026-09-09 | $152,08 | +0,43 % | $153,41 | $155,22 | $150,31 | 1,47M |
| 2026-09-08 | $151,43 | +1,18 % | $152,43 | $153,20 | $148,54 | 1,93M |
| 2026-09-04 | $149,67 | +4,27 % | $144,89 | $150,48 | $142,74 | 1,46M |
| 2026-09-03 | $143,54 | +5,08 % | $137,70 | $144,40 | $136,61 | 1,47M |
| 2026-09-02 | $136,60 | -2,90 % | $139,65 | $141,08 | $136,17 | 1,94M |
| 2026-09-01 | $140,68 | -1,68 % | $142,00 | $143,37 | $138,72 | 1,73M |
| 2026-08-31 | $143,08 | -3,60 % | $148,03 | $148,74 | $141,95 | 2,39M |
| 2026-08-28 | $148,42 | +1,83 % | $146,07 | $150,53 | $145,04 | 2,33M |
| 2026-08-27 | $145,75 | -1,35 % | $144,70 | $152,36 | $142,12 | 4,54M |
| 2026-08-26 | $147,75 | +35,67 % | $131,37 | $154,58 | $130,24 | 17,24M |
| 2026-08-25 | $108,90 | -3,08 % | $112,17 | $112,89 | $106,92 | 2,16M |
| 2026-08-24 | $112,36 | +3,07 % | $110,32 | $113,42 | $109,83 | 1,29M |
| 2026-08-21 | $109,01 | +3,80 % | $107,24 | $109,53 | $105,40 | 1,00M |
| 2026-08-20 | $105,02 | -0,41 % | $103,53 | $105,41 | $102,30 | 869,60K |
| 2026-08-19 | $105,45 | +2,00 % | $104,29 | $108,02 | $103,33 | 1,05M |
| 2026-08-18 | $103,38 | -1,69 % | $104,09 | $107,29 | $100,43 | 1,21M |
| 2026-08-17 | $105,16 | -2,75 % | $106,69 | $109,41 | $104,93 | 843,40K |
| 2026-08-14 | $108,13 | -0,63 % | $109,22 | $109,66 | $106,19 | 704,90K |
| 2026-08-13 | $108,82 | -3,04 % | $113,00 | $114,09 | $108,29 | 1,18M |
| 2026-08-12 | $112,23 | -4,87 % | $117,45 | $117,45 | $112,15 | 1,05M |
| 2026-08-11 | $117,97 | -0,47 % | $119,90 | $119,92 | $115,36 | 1,10M |
| 2026-08-10 | $118,53 | +5,25 % | $113,40 | $118,97 | $112,98 | 1,34M |
| 2026-08-07 | $112,62 | +1,94 % | $109,00 | $112,83 | $108,16 | 688,60K |
| 2026-08-06 | $110,48 | +0,94 % | $109,88 | $111,99 | $108,49 | 828,30K |
| 2026-08-05 | $109,45 | -0,68 % | $110,09 | $113,35 | $107,85 | 818,10K |
| 2026-08-04 | $110,20 | +1,27 % | $108,75 | $111,97 | $108,00 | 1,13M |
| 2026-08-03 | $108,82 | +9,32 % | $102,51 | $108,91 | $101,86 | 1,48M |
| 2026-07-31 | $99,54 | -0,72 % | $100,57 | $101,05 | $98,75 | 676,30K |
| 2026-07-30 | $100,26 | -2,18 % | $100,64 | $100,90 | $98,26 | 633,00K |
| 2026-07-29 | $102,49 | -0,65 % | $100,92 | $103,27 | $100,28 | 1,02M |
| 2026-07-28 | $103,16 | +3,83 % | $100,00 | $105,16 | $99,88 | 1,23M |
| 2026-07-27 | $99,35 | +5,91 % | $96,00 | $99,71 | $95,13 | 1,20M |
| 2026-07-24 | $93,81 | +3,21 % | $91,68 | $95,29 | $90,07 | 852,30K |
| 2026-07-23 | $90,89 | -5,36 % | $94,24 | $94,85 | $90,45 | 894,10K |
| 2026-07-22 | $96,04 | +4,32 % | $93,46 | $96,21 | $92,52 | 675,40K |
| 2026-07-21 | $92,06 | -2,52 % | $93,49 | $94,83 | $91,06 | 687,70K |
| 2026-07-20 | $94,44 | -0,84 % | $96,34 | $96,86 | $93,13 | 872,20K |
| 2026-07-17 | $95,24 | -2,19 % | $96,68 | $98,58 | $94,30 | 999,40K |
| 2026-07-16 | $97,37 | +0,19 % | $98,28 | $101,66 | $97,03 | 1,21M |
| 2026-07-15 | $97,19 | +4,65 % | $92,88 | $98,47 | $92,39 | 1,17M |
| 2026-07-14 | $92,87 | +1,40 % | $91,45 | $93,18 | $90,67 | 1,10M |
| 2026-07-13 | $91,59 | -1,59 % | $92,35 | $94,82 | $91,38 | 1,20M |
| 2026-07-10 | $93,07 | +4,30 % | $89,84 | $93,24 | $88,59 | 1,24M |
| 2026-07-09 | $89,23 | +2,70 % | $86,52 | $89,84 | $85,90 | 769,30K |
| 2026-07-08 | $86,88 | -2,40 % | $88,56 | $88,86 | $85,04 | 1,14M |
| 2026-07-07 | $89,02 | -0,84 % | $89,77 | $91,18 | $87,23 | 827,30K |
| 2026-07-06 | $89,77 | -2,87 % | $92,77 | $92,77 | $89,12 | 902,60K |
| 2026-07-02 | $92,42 | +0,11 % | $93,35 | $93,35 | $90,56 | 1,19M |
| 2026-07-01 | $92,32 | +2,57 % | $90,32 | $92,65 | $89,58 | 1,02M |
| 2026-06-30 | $90,01 | +0,69 % | $89,50 | $91,82 | $87,00 | 1,31M |
| 2026-06-29 | $89,39 | -2,32 % | $91,65 | $91,91 | $86,75 | 1,15M |
| 2026-06-26 | $91,51 | +2,42 % | $88,79 | $92,49 | $88,79 | 2,00M |
| 2026-06-25 | $89,35 | +0,59 % | $89,00 | $91,61 | $88,59 | 1,05M |
| 2026-06-24 | $88,83 | +5,47 % | $85,04 | $89,73 | $84,99 | 1,45M |
| 2026-06-23 | $84,22 | -2,15 % | $85,00 | $86,18 | $83,98 | 1,07M |
| 2026-06-22 | $86,07 | -1,34 % | $85,33 | $86,57 | $84,02 | 1,40M |
| 2026-06-18 | $87,24 | +2,99 % | $85,60 | $89,39 | $85,60 | 1,57M |
| 2026-06-17 | $84,71 | -4,88 % | $89,12 | $91,44 | $84,59 | 1,59M |
| 2026-06-16 | $89,06 | -2,24 % | $91,70 | $93,37 | $88,95 | 1,20M |
| 2026-06-15 | $91,10 | +0,59 % | $91,96 | $94,81 | $90,72 | 1,62M |
| 2026-06-12 | $90,57 | -0,06 % | $91,81 | $93,12 | $90,09 | 1,10M |
| 2026-06-11 | $90,62 | +6,20 % | $86,22 | $90,83 | $85,50 | 1,49M |
| 2026-06-10 | $85,33 | +1,98 % | $83,45 | $86,73 | $83,14 | 1,80M |
| 2026-06-09 | $83,67 | +5,22 % | $81,10 | $84,79 | $81,10 | 1,93M |
| 2026-06-08 | $79,52 | +5,55 % | $75,37 | $80,19 | $75,37 | 1,38M |
| 2026-06-05 | $75,34 | -2,99 % | $78,24 | $78,39 | $74,42 | 1,02M |
| 2026-06-04 | $77,66 | +1,62 % | $77,94 | $78,02 | $75,92 | 917,10K |
| 2026-06-03 | $76,42 | -0,01 % | $75,54 | $76,53 | $73,92 | 1,07M |
| 2026-06-02 | $76,43 | +1,03 % | $75,96 | $77,15 | $75,02 | 907,40K |
| 2026-06-01 | $75,65 | -2,03 % | $75,87 | $77,23 | $74,22 | 1,68M |
| 2026-05-29 | $77,22 | -6,04 % | $79,53 | $80,45 | $76,32 | 2,06M |
| 2026-05-28 | $82,18 | +0,93 % | $80,20 | $82,41 | $78,24 | 1,90M |
| 2026-05-27 | $81,42 | +8,88 % | $80,70 | $87,20 | $79,52 | 4,79M |
| 2026-05-26 | $74,78 | -3,21 % | $77,80 | $78,00 | $73,89 | 3,24M |
| 2026-05-22 | $77,26 | +1,01 % | $76,94 | $77,46 | $75,55 | 1,22M |