18,602$
0,22%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 18,19 | 18,63 | 18,16 | 18,56 | 2,54% | 117.792,00 |
| 17.11.2025 | 18,49 | 18,70 | 18,10 | 18,10 | -3,10% | 106.759,00 |
| 14.11.2025 | 18,46 | 18,73 | 18,18 | 18,68 | 0,27% | 125.014,00 |
| 13.11.2025 | 18,12 | 18,82 | 18,12 | 18,63 | -0,21% | 98.766,00 |
| 12.11.2025 | 18,15 | 18,80 | 18,15 | 18,67 | 3,55% | 93.779,00 |
| 11.11.2025 | 18,04 | 18,20 | 17,83 | 18,03 | 0,28% | 50.832,00 |
| 10.11.2025 | 18,44 | 18,44 | 17,92 | 17,98 | -0,17% | 46.541,00 |
| 07.11.2025 | 17,75 | 18,03 | 17,74 | 18,01 | 1,35% | 60.306,00 |
| 06.11.2025 | 18,41 | 18,41 | 17,73 | 17,77 | -4,87% | 137.185,00 |
| 05.11.2025 | 17,94 | 18,91 | 17,76 | 18,68 | 4,94% | 167.011,00 |
| 04.11.2025 | 17,92 | 18,11 | 17,61 | 17,80 | -1,87% | 107.808,00 |
| 03.11.2025 | 18,19 | 18,44 | 17,91 | 18,14 | -0,38% | 72.641,00 |
| 31.10.2025 | 18,07 | 18,23 | 17,65 | 18,21 | 0,33% | 101.100,00 |
| 30.10.2025 | 17,91 | 18,22 | 17,73 | 18,15 | 1,28% | 101.929,00 |
| 29.10.2025 | 18,14 | 18,30 | 17,67 | 17,92 | -1,86% | 104.018,00 |
| 28.10.2025 | 18,30 | 18,34 | 18,01 | 18,26 | -0,44% | 89.586,00 |
| 27.10.2025 | 19,02 | 19,18 | 18,34 | 18,34 | -2,60% | 114.199,00 |
| 24.10.2025 | 19,05 | 19,11 | 18,82 | 18,83 | -0,81% | 55.655,00 |
| 23.10.2025 | 19,08 | 19,12 | 18,93 | 18,98 | -0,19% | 76.280,00 |
| 22.10.2025 | 18,73 | 19,12 | 18,61 | 19,02 | 2,04% | 133.818,00 |
| 21.10.2025 | 18,77 | 19,14 | 18,64 | 18,64 | -1,53% | 74.099,00 |
| 20.10.2025 | 18,02 | 18,94 | 18,02 | 18,93 | 5,90% | 144.927,00 |
| 17.10.2025 | 17,72 | 18,04 | 17,61 | 17,88 | -0,13% | - |
| 16.10.2025 | 18,22 | 18,22 | 17,78 | 17,90 | -1,27% | 125.879,00 |
| 15.10.2025 | 18,21 | 18,27 | 18,00 | 18,13 | 1,17% | 94.702,00 |
| 14.10.2025 | 17,72 | 18,26 | 17,36 | 17,92 | 0,00% | 85.076,00 |
| 13.10.2025 | 17,52 | 17,92 | 17,46 | 17,92 | 3,76% | 86.748,00 |
| 10.10.2025 | 18,26 | 18,26 | 17,24 | 17,27 | -5,42% | 116.078,00 |
| 09.10.2025 | 18,95 | 19,00 | 18,16 | 18,26 | -4,20% | 118.114,00 |
| 08.10.2025 | 18,90 | 19,10 | 18,81 | 19,06 | 1,33% | 94.690,00 |
| 07.10.2025 | 19,25 | 19,35 | 18,79 | 18,81 | -2,29% | 131.716,00 |
| 06.10.2025 | 19,66 | 19,66 | 19,25 | 19,25 | -1,74% | 132.507,00 |
| 03.10.2025 | 19,40 | 19,65 | 19,40 | 19,59 | 1,24% | 138.286,00 |
| 02.10.2025 | 19,18 | 19,39 | 19,05 | 19,35 | 1,68% | 113.180,00 |
| 01.10.2025 | 18,83 | 19,17 | 18,68 | 19,03 | 0,32% | 128.873,00 |
| 30.09.2025 | 18,78 | 18,99 | 18,60 | 18,97 | 0,53% | 164.682,00 |
| 29.09.2025 | 19,13 | 19,40 | 18,85 | 18,87 | -0,05% | 144.735,00 |
| 26.09.2025 | 18,82 | 18,93 | 18,73 | 18,88 | 0,64% | 99.172,00 |
| 25.09.2025 | 19,22 | 19,22 | 18,54 | 18,76 | -2,70% | 151.308,00 |
| 24.09.2025 | 19,20 | 19,35 | 19,08 | 19,28 | 0,73% | 156.242,00 |
| 23.09.2025 | 19,31 | 19,55 | 19,12 | 19,14 | -0,36% | 126.259,00 |
| 22.09.2025 | 19,41 | 19,52 | 19,18 | 19,21 | -1,44% | 150.554,00 |
| 19.09.2025 | 20,03 | 20,05 | 19,48 | 19,49 | -2,60% | 307.356,00 |
| 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 | 19,84 | 20,00 | 19,48 | 19,62 | -1,65% | 131.444,00 |
| 15.09.2025 | 19,87 | 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% | 177.964,00 |
| 05.09.2025 | 19,30 | 19,86 | 19,22 | 19,47 | 0,88% | 354.228,00 |
| 04.09.2025 | 18,69 | 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 | 16,75 | 17,93 | 16,75 | 17,84 | 1,83% | 224.004,00 |
| 27.08.2025 | 17,05 | 17,52 | 17,04 | 17,52 | 2,70% | 151.330,00 |
| 26.08.2025 | 17,10 | 17,25 | 16,94 | 17,06 | -0,70% | 161.942,00 |
| 25.08.2025 | 17,17 | 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 | 16,30 | 16,48 | 16,26 | 16,34 | 0,43% | 98.760,00 |
| 19.08.2025 | 16,23 | 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 | 16,02 | 16,15 | 15,67 | 16,12 | -1,71% | 116.146,00 |
| 13.08.2025 | 15,96 | 16,48 | 15,81 | 16,40 | 3,14% | 139.310,00 |
| 12.08.2025 | 15,62 | 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 | 15,65 | 15,69 | 15,21 | 15,45 | -0,52% | 120.330,00 |
| 06.08.2025 | 15,61 | 15,66 | 15,41 | 15,53 | 0,00% | 124.158,00 |
| 05.08.2025 | 15,53 | 15,57 | 15,37 | 15,53 | 0,39% | 101.402,00 |
| 04.08.2025 | 15,32 | 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 | 15,80 | 15,97 | 15,35 | 15,51 | -3,84% | 134.875,00 |
| 30.07.2025 | 16,53 | 16,53 | 16,04 | 16,13 | -1,53% | 130.609,00 |
| 29.07.2025 | 16,84 | 16,84 | 16,38 | 16,38 | -2,56% | 100.532,00 |
| 28.07.2025 | 16,75 | 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 | 16,94 | 16,98 | 16,48 | 16,49 | -3,40% | 114.586,00 |
| 23.07.2025 | 16,65 | 17,12 | 16,65 | 17,07 | 3,52% | 97.756,00 |
| 22.07.2025 | 16,32 | 16,60 | 16,32 | 16,49 | 1,60% | 89.008,00 |
| 21.07.2025 | 16,28 | 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 | 16,33 | 16,49 | 16,20 | 16,36 | 0,80% | 125.787,00 |
| 16.07.2025 | 16,22 | 16,38 | 15,96 | 16,23 | 0,37% | 93.950,00 |
| 15.07.2025 | 16,67 | 16,67 | 16,15 | 16,17 | -2,88% | 112.113,00 |
| 14.07.2025 | 16,81 | 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 | 16,57 | 17,10 | 16,56 | 16,81 | 1,51% | 169.213,00 |
| 09.07.2025 | 16,66 | 16,66 | 16,38 | 16,56 | -0,36% | 113.505,00 |
| 08.07.2025 | 16,12 | 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 | 15,96 | 16,27 | 15,73 | 16,18 | 1,70% | 167.618,00 |
| 01.07.2025 | 15,54 | 16,46 | 15,20 | 15,91 | 4,33% | 273.281,00 |
| 30.06.2025 | 15,55 | 15,61 | 15,21 | 15,25 | -1,42% | 170.019,00 |