20,025$
0,08%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 19,94 | 20,18 | 19,78 | 20,01 | 1,27% | 125.124,00 |
| 17.09.2025 | 19,76 | 20,33 | 19,64 | 19,76 | 0,71% | 169.418,00 |
| 16.09.2025 | 19,93 | 20,00 | 19,48 | 19,62 | -1,65% | 131.444,00 |
| 15.09.2025 | 19,90 | 20,07 | 19,66 | 19,95 | 0,76% | 135.585,00 |
| 12.09.2025 | 19,89 | 19,89 | 19,50 | 19,80 | -0,55% | 154.459,00 |
| 11.09.2025 | 19,45 | 19,91 | 19,35 | 19,91 | 3,48% | 178.204,00 |
| 10.09.2025 | 19,19 | 19,31 | 18,96 | 19,24 | -0,31% | 181.748,00 |
| 09.09.2025 | 19,25 | 19,32 | 18,95 | 19,30 | -0,10% | 150.156,00 |
| 08.09.2025 | 19,11 | 19,34 | 18,52 | 19,32 | -0,77% | 177.562,00 |
| 05.09.2025 | 19,30 | 19,86 | 19,22 | 19,47 | 0,88% | 354.228,00 |
| 04.09.2025 | 18,76 | 19,30 | 18,69 | 19,30 | 3,49% | 148.247,00 |
| 03.09.2025 | 18,74 | 18,85 | 18,48 | 18,65 | -1,06% | 211.160,00 |
| 02.09.2025 | 17,89 | 18,85 | 17,88 | 18,85 | 3,17% | 190.997,00 |
| 29.08.2025 | 17,97 | 18,34 | 17,96 | 18,27 | 2,41% | 240.902,00 |
| 28.08.2025 | 16,89 | 17,93 | 16,75 | 17,84 | 1,83% | 224.004,00 |
| 27.08.2025 | 17,04 | 17,52 | 17,04 | 17,52 | 2,70% | 151.330,00 |
| 26.08.2025 | 17,09 | 17,25 | 16,94 | 17,06 | -0,70% | 161.942,00 |
| 25.08.2025 | 17,23 | 17,39 | 17,16 | 17,18 | -1,04% | 198.900,00 |
| 22.08.2025 | 16,78 | 17,55 | 16,78 | 17,36 | 4,33% | 227.546,00 |
| 21.08.2025 | 16,28 | 16,70 | 16,22 | 16,64 | 1,84% | 149.424,00 |
| 20.08.2025 | 16,33 | 16,48 | 16,26 | 16,34 | 0,43% | 98.760,00 |
| 19.08.2025 | 16,22 | 16,43 | 16,09 | 16,27 | 0,68% | 126.608,00 |
| 18.08.2025 | 15,81 | 16,38 | 15,70 | 16,16 | 1,32% | 121.290,00 |
| 15.08.2025 | 16,22 | 16,22 | 15,80 | 15,95 | -1,05% | 188.396,00 |
| 14.08.2025 | 16,15 | 16,15 | 15,67 | 16,12 | -1,71% | 116.146,00 |
| 13.08.2025 | 15,89 | 16,48 | 15,81 | 16,40 | 3,14% | 139.310,00 |
| 12.08.2025 | 15,45 | 15,93 | 15,45 | 15,90 | 2,98% | 89.093,00 |
| 11.08.2025 | 15,48 | 15,51 | 15,09 | 15,44 | -0,06% | 147.134,00 |
| 08.08.2025 | 15,45 | 15,53 | 15,29 | 15,45 | 0,00% | 84.775,00 |
| 07.08.2025 | 15,69 | 15,69 | 15,21 | 15,45 | -0,52% | 120.330,00 |
| 06.08.2025 | 15,47 | 15,66 | 15,41 | 15,53 | 0,00% | 124.158,00 |
| 05.08.2025 | 15,52 | 15,57 | 15,37 | 15,53 | 0,39% | 101.402,00 |
| 04.08.2025 | 15,40 | 15,51 | 15,22 | 15,47 | 2,45% | 96.480,00 |
| 01.08.2025 | 15,17 | 15,19 | 14,78 | 15,10 | -2,64% | 97.970,00 |
| 31.07.2025 | 15,77 | 15,97 | 15,35 | 15,51 | -3,84% | 134.875,00 |
| 30.07.2025 | 16,39 | 16,53 | 16,04 | 16,13 | -1,53% | 130.609,00 |
| 29.07.2025 | 16,73 | 16,84 | 16,38 | 16,38 | -2,56% | 100.532,00 |
| 28.07.2025 | 16,63 | 16,94 | 16,47 | 16,81 | 0,36% | 77.337,00 |
| 25.07.2025 | 16,62 | 16,75 | 16,37 | 16,75 | 1,58% | 87.908,00 |
| 24.07.2025 | 16,98 | 16,98 | 16,48 | 16,49 | -3,40% | 114.586,00 |
| 23.07.2025 | 16,78 | 17,12 | 16,65 | 17,07 | 3,52% | 97.756,00 |
| 22.07.2025 | 16,33 | 16,60 | 16,32 | 16,49 | 1,60% | 89.008,00 |
| 21.07.2025 | 16,20 | 16,44 | 16,14 | 16,23 | 0,25% | 80.063,00 |
| 18.07.2025 | 16,42 | 16,42 | 16,14 | 16,19 | -1,04% | 87.929,00 |
| 17.07.2025 | 16,27 | 16,49 | 16,20 | 16,36 | 0,80% | 125.787,00 |
| 16.07.2025 | 16,29 | 16,38 | 15,96 | 16,23 | 0,37% | 93.950,00 |
| 15.07.2025 | 16,64 | 16,67 | 16,15 | 16,17 | -2,88% | 112.113,00 |
| 14.07.2025 | 16,78 | 16,81 | 16,48 | 16,65 | -1,25% | 146.753,00 |
| 11.07.2025 | 16,79 | 16,95 | 16,60 | 16,86 | 0,30% | 157.116,00 |
| 10.07.2025 | 16,56 | 17,10 | 16,56 | 16,81 | 1,51% | 169.213,00 |
| 09.07.2025 | 16,62 | 16,66 | 16,38 | 16,56 | -0,36% | 113.505,00 |
| 08.07.2025 | 16,11 | 16,63 | 16,11 | 16,62 | 3,49% | 149.323,00 |
| 07.07.2025 | 16,32 | 16,44 | 16,02 | 16,06 | -2,61% | 120.233,00 |
| 03.07.2025 | 16,28 | 16,56 | 16,22 | 16,49 | 1,92% | 99.728,00 |
| 02.07.2025 | 16,08 | 16,27 | 15,73 | 16,18 | 1,70% | 167.618,00 |
| 01.07.2025 | 15,23 | 16,46 | 15,20 | 15,91 | 4,33% | 273.281,00 |
| 30.06.2025 | 15,54 | 15,61 | 15,21 | 15,25 | -1,42% | 170.019,00 |
| 27.06.2025 | 15,57 | 15,76 | 15,37 | 15,47 | 0,13% | 245.544,00 |
| 26.06.2025 | 15,27 | 15,49 | 15,17 | 15,45 | 1,64% | 183.319,00 |
| 25.06.2025 | 15,29 | 15,44 | 15,13 | 15,20 | -0,91% | 157.722,00 |
| 24.06.2025 | 15,23 | 15,35 | 15,10 | 15,34 | 1,52% | 142.807,00 |
| 23.06.2025 | 15,02 | 15,16 | 14,71 | 15,11 | 0,33% | 171.523,00 |
| 20.06.2025 | 15,38 | 15,47 | 15,06 | 15,06 | -2,08% | 376.291,00 |
| 18.06.2025 | 15,24 | 15,44 | 15,22 | 15,38 | 0,65% | 152.700,00 |
| 17.06.2025 | 15,28 | 15,47 | 15,21 | 15,28 | -0,65% | 166.344,00 |
| 16.06.2025 | 15,03 | 15,38 | 15,00 | 15,38 | 3,57% | 144.709,00 |
| 13.06.2025 | 15,19 | 15,27 | 14,80 | 14,85 | -3,57% | 165.616,00 |
| 12.06.2025 | 15,45 | 15,68 | 15,29 | 15,40 | -3,69% | 178.302,00 |
| 11.06.2025 | 16,33 | 16,40 | 15,83 | 15,99 | -0,37% | 281.039,00 |
| 10.06.2025 | 16,16 | 16,35 | 16,04 | 16,05 | -0,12% | 167.688,00 |
| 09.06.2025 | 15,97 | 16,18 | 15,73 | 16,07 | 2,88% | 108.959,00 |
| 06.06.2025 | 15,59 | 15,80 | 15,49 | 15,62 | 1,03% | 186.727,00 |
| 05.06.2025 | 16,00 | 16,04 | 15,46 | 15,46 | -3,37% | 199.243,00 |
| 04.06.2025 | 16,34 | 16,48 | 15,86 | 16,00 | -1,42% | 173.999,00 |
| 03.06.2025 | 16,32 | 16,63 | 16,12 | 16,23 | -0,31% | 251.236,00 |
| 02.06.2025 | 16,26 | 16,51 | 15,93 | 16,28 | 0,49% | 275.786,00 |
| 30.05.2025 | 16,00 | 16,24 | 15,87 | 16,20 | -0,06% | 222.593,00 |
| 29.05.2025 | 15,71 | 17,33 | 15,50 | 16,21 | -6,95% | 438.991,00 |
| 28.05.2025 | 17,47 | 17,60 | 17,34 | 17,42 | 0,17% | 222.296,00 |
| 27.05.2025 | 17,09 | 17,47 | 16,96 | 17,39 | 3,57% | 162.893,00 |
| 23.05.2025 | 16,75 | 16,86 | 16,55 | 16,79 | -1,00% | 182.738,00 |
| 22.05.2025 | 16,86 | 17,09 | 16,71 | 16,96 | 0,95% | 156.208,00 |
| 21.05.2025 | 17,13 | 17,14 | 16,74 | 16,80 | -2,04% | 233.210,00 |
| 20.05.2025 | 17,05 | 17,33 | 16,99 | 17,15 | 0,59% | 146.985,00 |
| 19.05.2025 | 17,11 | 17,21 | 16,93 | 17,05 | -1,73% | 209.593,00 |
| 16.05.2025 | 17,15 | 17,43 | 17,09 | 17,35 | 1,52% | 179.742,00 |
| 15.05.2025 | 16,96 | 17,15 | 16,90 | 17,09 | 0,53% | 202.382,00 |
| 14.05.2025 | 17,01 | 17,19 | 16,76 | 17,00 | -0,06% | 344.656,00 |
| 13.05.2025 | 16,86 | 17,21 | 16,78 | 17,01 | 1,98% | 270.794,00 |
| 12.05.2025 | 16,15 | 16,80 | 16,05 | 16,68 | 9,59% | 322.293,00 |
| 09.05.2025 | 15,35 | 15,42 | 15,10 | 15,22 | -0,59% | 125.466,00 |
| 08.05.2025 | 14,75 | 15,43 | 14,71 | 15,31 | 4,86% | 241.109,00 |
| 07.05.2025 | 14,18 | 14,60 | 14,18 | 14,60 | 3,91% | 179.595,00 |
| 06.05.2025 | 14,14 | 14,26 | 13,98 | 14,05 | -1,26% | 161.762,00 |
| 05.05.2025 | 14,33 | 14,43 | 14,22 | 14,23 | -0,97% | 117.836,00 |
| 02.05.2025 | 14,30 | 14,45 | 14,10 | 14,37 | 0,84% | 173.352,00 |
| 01.05.2025 | 13,95 | 14,42 | 13,95 | 14,25 | 2,59% | 221.395,00 |
| 30.04.2025 | 14,00 | 14,00 | 13,71 | 13,89 | -0,79% | 178.876,00 |
| 29.04.2025 | 13,87 | 14,12 | 13,80 | 14,00 | 0,94% | 217.749,00 |
| 28.04.2025 | 13,95 | 14,09 | 13,74 | 13,87 | -0,64% | 180.908,00 |