19,694$
-1,28%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,18 | 20,28 | 19,40 | 19,64 | -1,55% | 190.064,00 |
| 20.02.2025 | 20,18 | 20,33 | 19,72 | 19,95 | -1,43% | 133.049,00 |
| 19.02.2025 | 19,91 | 20,32 | 19,55 | 20,24 | 1,10% | 134.217,00 |
| 18.02.2025 | 19,36 | 20,08 | 19,36 | 20,02 | 2,53% | 172.048,00 |
| 17.02.2025 | 19,48 | 19,54 | 19,48 | 19,53 | 0,24% | - |
| 14.02.2025 | 19,89 | 20,05 | 19,37 | 19,48 | -1,91% | 108.855,00 |
| 13.02.2025 | 19,71 | 19,95 | 19,54 | 19,86 | 0,86% | 96.498,00 |
| 12.02.2025 | 19,71 | 19,98 | 19,37 | 19,69 | -1,55% | 163.850,00 |
| 11.02.2025 | 19,32 | 20,22 | 19,24 | 20,00 | 2,77% | 129.857,00 |
| 10.02.2025 | 19,53 | 19,67 | 19,16 | 19,46 | 0,78% | 118.222,00 |
| 07.02.2025 | 19,59 | 19,59 | 19,10 | 19,31 | -0,82% | 170.366,00 |
| 06.02.2025 | 19,83 | 20,19 | 19,43 | 19,47 | -1,17% | 151.085,00 |
| 05.02.2025 | 19,00 | 19,76 | 18,87 | 19,70 | 4,01% | 165.616,00 |
| 04.02.2025 | 18,48 | 18,97 | 18,48 | 18,94 | 1,94% | 207.688,00 |
| 03.02.2025 | 18,70 | 18,74 | 18,30 | 18,58 | -2,82% | 284.445,00 |
| 31.01.2025 | 19,74 | 19,78 | 19,03 | 19,12 | -3,73% | 117.317,00 |
| 30.01.2025 | 20,06 | 20,15 | 19,73 | 19,86 | -0,20% | 109.926,00 |
| 29.01.2025 | 19,66 | 20,00 | 19,55 | 19,90 | 1,02% | 132.657,00 |
| 28.01.2025 | 19,53 | 19,87 | 19,48 | 19,70 | -0,15% | 86.342,00 |
| 27.01.2025 | 19,64 | 19,92 | 19,45 | 19,73 | 1,23% | 113.183,00 |
| 24.01.2025 | 19,45 | 19,51 | 19,28 | 19,49 | -0,10% | 84.038,00 |
| 23.01.2025 | 19,02 | 19,51 | 18,98 | 19,51 | 1,30% | 84.385,00 |
| 22.01.2025 | 19,56 | 19,66 | 19,24 | 19,26 | -1,08% | 87.825,00 |
| 21.01.2025 | 19,07 | 19,68 | 19,07 | 19,47 | 1,83% | 111.090,00 |
| 17.01.2025 | 19,03 | 19,35 | 18,99 | 19,12 | 1,49% | 102.640,00 |
| 16.01.2025 | 19,07 | 19,07 | 18,56 | 18,84 | -1,10% | 122.047,00 |
| 15.01.2025 | 19,53 | 19,53 | 18,97 | 19,05 | 0,58% | 119.240,00 |
| 14.01.2025 | 19,15 | 19,54 | 18,73 | 18,94 | -0,99% | 136.894,00 |
| 13.01.2025 | 18,94 | 19,25 | 18,80 | 19,13 | 0,21% | 156.678,00 |
| 10.01.2025 | 18,97 | 19,12 | 18,85 | 19,09 | -0,62% | 93.350,00 |
| 08.01.2025 | 19,38 | 19,38 | 18,95 | 19,21 | -1,89% | 154.050,00 |
| 07.01.2025 | 19,96 | 20,28 | 19,45 | 19,58 | -1,36% | 161.903,00 |
| 06.01.2025 | 20,10 | 20,18 | 19,71 | 19,85 | -0,50% | 117.904,00 |
| 03.01.2025 | 19,63 | 20,08 | 19,31 | 19,95 | 2,05% | 107.591,00 |
| 02.01.2025 | 20,15 | 20,32 | 19,41 | 19,55 | -0,66% | 136.068,00 |
| 31.12.2024 | 19,74 | 19,89 | 19,54 | 19,68 | 0,41% | 92.042,00 |
| 30.12.2024 | 19,65 | 19,70 | 19,23 | 19,60 | -1,36% | 113.771,00 |
| 27.12.2024 | 20,04 | 20,21 | 19,66 | 19,87 | -1,58% | 96.903,00 |
| 26.12.2024 | 19,82 | 20,24 | 19,82 | 20,19 | 0,80% | 90.503,00 |
| 24.12.2024 | 19,57 | 20,03 | 19,43 | 20,03 | 2,56% | 76.043,00 |
| 23.12.2024 | 19,74 | 19,97 | 19,44 | 19,53 | -1,41% | 181.129,00 |
| 20.12.2024 | 19,27 | 20,24 | 19,27 | 19,81 | 1,23% | 208.388,00 |
| 19.12.2024 | 20,15 | 20,15 | 19,37 | 19,57 | -1,66% | 170.460,00 |
| 18.12.2024 | 20,18 | 20,85 | 19,70 | 19,90 | -1,29% | 189.947,00 |
| 17.12.2024 | 20,17 | 20,40 | 19,88 | 20,16 | -0,30% | 138.241,00 |
| 16.12.2024 | 20,62 | 20,71 | 20,20 | 20,22 | -3,21% | 143.103,00 |
| 13.12.2024 | 21,00 | 21,01 | 20,65 | 20,89 | -0,38% | 139.931,00 |
| 12.12.2024 | 21,17 | 21,20 | 20,77 | 20,97 | -1,60% | 145.276,00 |
| 11.12.2024 | 21,19 | 21,43 | 20,92 | 21,31 | 1,72% | 180.943,00 |
| 10.12.2024 | 20,70 | 21,27 | 20,35 | 20,95 | 0,82% | 160.603,00 |
| 09.12.2024 | 21,03 | 21,57 | 20,70 | 20,78 | -0,38% | 183.827,00 |
| 06.12.2024 | 21,13 | 22,20 | 20,82 | 20,86 | 0,29% | 208.640,00 |
| 05.12.2024 | 20,00 | 21,56 | 19,56 | 20,80 | -0,29% | 331.911,00 |
| 04.12.2024 | 21,00 | 21,28 | 20,40 | 20,86 | 0,63% | 340.973,00 |
| 03.12.2024 | 21,16 | 21,16 | 20,39 | 20,73 | -0,86% | 257.351,00 |
| 02.12.2024 | 20,34 | 21,02 | 20,25 | 20,91 | 2,75% | 204.703,00 |
| 29.11.2024 | 20,44 | 20,73 | 20,29 | 20,35 | -0,10% | 100.032,00 |
| 27.11.2024 | 19,82 | 20,44 | 19,82 | 20,37 | 3,14% | 214.676,00 |
| 26.11.2024 | 20,10 | 20,16 | 19,69 | 19,75 | -1,69% | 125.100,00 |
| 25.11.2024 | 19,90 | 20,40 | 19,82 | 20,09 | 2,50% | 171.367,00 |
| 22.11.2024 | 19,27 | 19,68 | 19,23 | 19,60 | 2,78% | 159.821,00 |
| 21.11.2024 | 18,76 | 19,13 | 18,65 | 19,07 | 1,71% | 106.366,00 |
| 20.11.2024 | 18,77 | 18,81 | 18,34 | 18,75 | -0,79% | 165.030,00 |
| 19.11.2024 | 19,27 | 19,27 | 18,82 | 18,90 | -2,12% | 155.564,00 |
| 18.11.2024 | 19,79 | 19,81 | 19,27 | 19,31 | -1,68% | 126.634,00 |
| 15.11.2024 | 19,60 | 19,77 | 19,22 | 19,64 | 1,13% | 144.548,00 |
| 14.11.2024 | 19,55 | 19,55 | 19,20 | 19,42 | 0,41% | 121.219,00 |
| 13.11.2024 | 19,57 | 19,76 | 19,34 | 19,34 | 0,16% | 140.085,00 |
| 12.11.2024 | 19,77 | 19,80 | 19,20 | 19,31 | -2,33% | 151.677,00 |
| 11.11.2024 | 19,96 | 20,09 | 19,59 | 19,77 | -0,40% | 136.612,00 |
| 08.11.2024 | 19,90 | 20,16 | 19,66 | 19,85 | -1,29% | 180.348,00 |
| 07.11.2024 | 20,00 | 20,46 | 19,88 | 20,11 | 1,62% | 199.597,00 |
| 06.11.2024 | 20,24 | 20,50 | 19,71 | 19,79 | 2,54% | 189.999,00 |
| 05.11.2024 | 18,75 | 19,33 | 18,67 | 19,30 | 2,55% | 218.775,00 |
| 04.11.2024 | 18,43 | 19,01 | 18,43 | 18,82 | 1,46% | 190.341,00 |
| 01.11.2024 | 18,63 | 18,69 | 18,45 | 18,55 | 0,43% | 159.105,00 |
| 31.10.2024 | 19,27 | 19,27 | 18,35 | 18,47 | -3,60% | 249.783,00 |
| 30.10.2024 | 18,89 | 19,50 | 18,89 | 19,16 | 1,00% | 191.416,00 |
| 29.10.2024 | 18,64 | 18,98 | 18,54 | 18,97 | 1,07% | 132.724,00 |
| 28.10.2024 | 18,63 | 18,97 | 18,63 | 18,77 | 1,62% | 160.193,00 |
| 25.10.2024 | 18,58 | 18,89 | 18,46 | 18,47 | 0,44% | 154.400,00 |
| 24.10.2024 | 18,67 | 18,75 | 18,12 | 18,39 | -1,29% | 221.681,00 |
| 23.10.2024 | 18,61 | 18,80 | 18,48 | 18,63 | -0,37% | 182.465,00 |
| 22.10.2024 | 19,33 | 19,33 | 18,69 | 18,70 | -3,21% | 221.318,00 |
| 21.10.2024 | 19,78 | 19,78 | 19,26 | 19,32 | -2,42% | 248.106,00 |
| 18.10.2024 | 19,90 | 20,03 | 19,62 | 19,80 | -0,55% | 138.221,00 |
| 17.10.2024 | 19,54 | 19,93 | 19,31 | 19,91 | 1,43% | 156.467,00 |
| 16.10.2024 | 19,00 | 19,65 | 19,00 | 19,63 | 4,53% | 213.726,00 |
| 15.10.2024 | 18,58 | 19,13 | 18,58 | 18,78 | 1,62% | 486.825,00 |
| 14.10.2024 | 18,60 | 18,69 | 18,32 | 18,48 | -0,86% | 230.137,00 |
| 11.10.2024 | 18,52 | 18,86 | 18,52 | 18,64 | 0,92% | 189.820,00 |
| 10.10.2024 | 18,64 | 18,66 | 18,38 | 18,47 | -1,12% | 241.697,00 |
| 09.10.2024 | 18,80 | 18,95 | 18,67 | 18,68 | -1,11% | 199.259,00 |
| 08.10.2024 | 19,00 | 19,08 | 18,72 | 18,89 | -0,79% | 244.584,00 |
| 07.10.2024 | 19,48 | 19,77 | 18,89 | 19,04 | -2,41% | 205.434,00 |
| 04.10.2024 | 19,61 | 19,87 | 19,26 | 19,51 | 1,09% | 351.703,00 |
| 03.10.2024 | 19,28 | 19,51 | 19,04 | 19,30 | -0,41% | 561.870,00 |
| 02.10.2024 | 19,26 | 19,64 | 19,15 | 19,38 | 0,16% | 360.580,00 |
| 01.10.2024 | 18,66 | 19,39 | 18,59 | 19,35 | 4,03% | 486.120,00 |
| 30.09.2024 | 19,01 | 19,05 | 18,56 | 18,60 | -1,95% | 3.444.110,00 |