3,800$
-0,52%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 3,82 | 3,88 | 3,73 | 3,80 | -0,52% | 233.091,00 |
| 02.01.2026 | 3,72 | 3,85 | 3,68 | 3,82 | 1,60% | 333.363,00 |
| 31.12.2025 | 3,90 | 3,90 | 3,71 | 3,76 | -3,09% | 343.556,00 |
| 30.12.2025 | 3,87 | 3,93 | 3,77 | 3,88 | -0,51% | 559.391,00 |
| 29.12.2025 | 3,85 | 3,90 | 3,75 | 3,90 | 1,30% | 356.964,00 |
| 26.12.2025 | 3,68 | 4,00 | 3,61 | 3,85 | 4,34% | 701.303,00 |
| 24.12.2025 | 3,72 | 3,72 | 3,62 | 3,69 | -0,81% | 155.171,00 |
| 23.12.2025 | 3,63 | 3,78 | 3,56 | 3,72 | 1,92% | 312.943,00 |
| 22.12.2025 | 3,71 | 3,85 | 3,58 | 3,65 | -1,08% | 401.107,00 |
| 19.12.2025 | 3,52 | 3,74 | 3,46 | 3,69 | 4,68% | 879.651,00 |
| 18.12.2025 | 3,70 | 3,70 | 3,43 | 3,53 | -3,69% | 358.625,00 |
| 17.12.2025 | 3,46 | 3,78 | 3,46 | 3,66 | 5,63% | 460.460,00 |
| 16.12.2025 | 3,68 | 3,74 | 3,34 | 3,47 | -9,06% | 629.787,00 |
| 15.12.2025 | 4,02 | 4,07 | 3,75 | 3,81 | -2,31% | 421.481,00 |
| 12.12.2025 | 3,85 | 3,95 | 3,81 | 3,90 | 1,56% | 385.201,00 |
| 11.12.2025 | 3,85 | 3,96 | 3,79 | 3,84 | -0,52% | 434.716,00 |
| 10.12.2025 | 3,94 | 3,97 | 3,79 | 3,86 | -3,26% | 600.036,00 |
| 09.12.2025 | 3,75 | 4,11 | 3,74 | 3,99 | 6,26% | 768.039,00 |
| 08.12.2025 | 3,80 | 3,80 | 3,61 | 3,76 | -0,13% | 599.662,00 |
| 05.12.2025 | 3,84 | 4,13 | 3,74 | 3,76 | 4,74% | 1.165.907,00 |
| 04.12.2025 | 3,73 | 3,75 | 3,53 | 3,59 | -4,27% | 506.842,00 |
| 03.12.2025 | 3,44 | 3,75 | 3,43 | 3,75 | 9,65% | 1.087.104,00 |
| 02.12.2025 | 3,35 | 3,61 | 3,27 | 3,42 | 9,62% | 1.375.900,00 |
| 01.12.2025 | 2,97 | 3,42 | 2,90 | 3,12 | 3,65% | 1.522.574,00 |
| 28.11.2025 | 3,05 | 3,05 | 2,88 | 3,01 | -1,31% | 467.651,00 |
| 26.11.2025 | 2,92 | 3,20 | 2,92 | 3,05 | 3,39% | 1.053.175,00 |
| 25.11.2025 | 2,68 | 3,02 | 2,65 | 2,95 | 17,53% | 2.467.120,00 |
| 24.11.2025 | 2,36 | 2,60 | 2,36 | 2,51 | 13,57% | 1.189.408,00 |
| 20.11.2025 | 2,27 | 2,65 | 2,18 | 2,21 | 9,14% | 3.503.233,00 |
| 19.11.2025 | 1,88 | 2,04 | 1,80 | 2,03 | 6,58% | 649.459,00 |
| 18.11.2025 | 1,82 | 1,90 | 1,70 | 1,90 | 6,26% | 1.331.248,00 |
| 17.11.2025 | 1,90 | 1,94 | 1,71 | 1,79 | -14,45% | 1.884.022,00 |
| 13.11.2025 | 2,29 | 2,32 | 2,08 | 2,09 | -9,52% | 1.121.209,00 |
| 12.11.2025 | 2,23 | 2,32 | 2,10 | 2,31 | 8,96% | 822.995,00 |
| 11.11.2025 | 1,96 | 2,15 | 1,96 | 2,12 | 5,47% | 489.578,00 |
| 10.11.2025 | 1,92 | 2,01 | 1,90 | 2,01 | 5,79% | 599.972,00 |
| 07.11.2025 | 1,80 | 1,95 | 1,79 | 1,90 | 6,15% | 680.833,00 |
| 06.11.2025 | 2,06 | 2,06 | 1,78 | 1,79 | -12,25% | 683.745,00 |
| 05.11.2025 | 1,95 | 2,09 | 1,95 | 2,04 | 5,15% | 267.357,00 |
| 04.11.2025 | 2,04 | 2,04 | 1,90 | 1,94 | -5,37% | 475.250,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,03 | 2,05 | -1,68% | 203.919,00 |
| 31.10.2025 | 2,07 | 2,11 | 2,04 | 2,09 | 1,71% | 237.572,00 |
| 30.10.2025 | 2,08 | 2,12 | 2,01 | 2,05 | -2,38% | 504.584,00 |
| 29.10.2025 | 2,21 | 2,22 | 2,08 | 2,10 | -4,98% | 475.877,00 |
| 28.10.2025 | 2,30 | 2,33 | 2,17 | 2,21 | -3,91% | 572.350,00 |
| 27.10.2025 | 2,30 | 2,36 | 2,28 | 2,30 | 0,00% | 407.841,00 |
| 24.10.2025 | 2,31 | 2,43 | 2,28 | 2,30 | -2,54% | 577.794,00 |
| 23.10.2025 | 2,33 | 2,39 | 2,29 | 2,36 | 1,29% | 207.664,00 |
| 22.10.2025 | 2,46 | 2,52 | 2,33 | 2,33 | -6,43% | 493.990,00 |
| 21.10.2025 | 2,45 | 2,57 | 2,44 | 2,49 | -0,40% | 478.914,00 |
| 20.10.2025 | 2,35 | 2,56 | 2,34 | 2,50 | 5,04% | 710.307,00 |
| 17.10.2025 | 2,56 | 2,59 | 2,29 | 2,38 | -9,85% | 1.342.014,00 |
| 16.10.2025 | 2,36 | 2,89 | 2,36 | 2,64 | -29,60% | 8.857.486,00 |
| 15.10.2025 | 2,81 | 4,40 | 2,80 | 3,75 | 40,19% | 12.870.202,00 |
| 14.10.2025 | 2,66 | 2,73 | 2,57 | 2,68 | -1,29% | 348.406,00 |
| 13.10.2025 | 2,31 | 2,75 | 2,31 | 2,71 | 18,86% | 808.598,00 |
| 10.10.2025 | 2,45 | 2,45 | 2,27 | 2,28 | -6,94% | 418.435,00 |
| 09.10.2025 | 2,44 | 2,46 | 2,36 | 2,45 | -0,41% | 310.456,00 |
| 08.10.2025 | 2,49 | 2,50 | 2,33 | 2,46 | -1,20% | 609.547,00 |
| 07.10.2025 | 2,57 | 2,59 | 2,49 | 2,49 | -2,73% | 400.260,00 |
| 06.10.2025 | 2,63 | 2,65 | 2,55 | 2,56 | -0,78% | 301.820,00 |
| 02.10.2025 | 2,57 | 2,59 | 2,52 | 2,58 | 0,39% | 207.535,00 |
| 01.10.2025 | 2,54 | 2,61 | 2,46 | 2,57 | 0,19% | 370.889,00 |
| 30.09.2025 | 2,72 | 2,75 | 2,56 | 2,57 | -5,70% | 493.227,00 |
| 29.09.2025 | 2,74 | 2,77 | 2,63 | 2,72 | 0,00% | 263.482,00 |
| 26.09.2025 | 2,85 | 2,91 | 2,65 | 2,72 | -5,56% | 664.066,00 |
| 25.09.2025 | 2,97 | 2,97 | 2,86 | 2,88 | -2,70% | 497.380,00 |
| 24.09.2025 | 3,05 | 3,09 | 2,94 | 2,96 | -1,66% | 476.414,00 |
| 23.09.2025 | 3,02 | 3,14 | 2,96 | 3,01 | 1,35% | 269.065,00 |
| 22.09.2025 | 3,00 | 3,08 | 2,90 | 2,97 | -1,16% | 437.151,00 |
| 19.09.2025 | 3,18 | 3,28 | 3,00 | 3,01 | -5,06% | 798.705,00 |
| 18.09.2025 | 3,05 | 3,18 | 3,01 | 3,17 | 4,11% | 361.177,00 |
| 17.09.2025 | 3,08 | 3,13 | 3,01 | 3,04 | -1,94% | 206.854,00 |
| 16.09.2025 | 3,01 | 3,12 | 2,96 | 3,10 | 2,65% | 395.634,00 |
| 15.09.2025 | 3,15 | 3,16 | 2,99 | 3,02 | -3,21% | 309.527,00 |
| 12.09.2025 | 3,06 | 3,12 | 2,99 | 3,12 | 0,81% | 311.954,00 |
| 11.09.2025 | 2,95 | 3,10 | 2,95 | 3,10 | 4,92% | 573.081,00 |
| 10.09.2025 | 2,90 | 3,01 | 2,90 | 2,95 | -0,34% | 382.787,00 |
| 09.09.2025 | 2,93 | 3,02 | 2,93 | 2,96 | -0,67% | 377.967,00 |
| 08.09.2025 | 3,08 | 3,13 | 2,95 | 2,98 | -2,93% | 559.954,00 |
| 05.09.2025 | 3,38 | 3,44 | 3,07 | 3,07 | -10,23% | 599.321,00 |
| 04.09.2025 | 3,24 | 3,43 | 3,19 | 3,42 | 5,56% | 592.327,00 |
| 03.09.2025 | 3,28 | 3,38 | 3,22 | 3,24 | -0,61% | 782.679,00 |
| 02.09.2025 | 3,05 | 3,37 | 3,01 | 3,26 | 6,54% | 980.392,00 |
| 29.08.2025 | 3,06 | 3,08 | 2,99 | 3,06 | 1,32% | 326.678,00 |
| 28.08.2025 | 3,06 | 3,09 | 2,91 | 3,02 | -1,31% | 498.279,00 |
| 27.08.2025 | 3,01 | 3,20 | 2,98 | 3,06 | 2,68% | 738.244,00 |
| 26.08.2025 | 2,85 | 3,17 | 2,84 | 2,98 | 3,11% | 786.872,00 |
| 25.08.2025 | 2,91 | 2,98 | 2,86 | 2,89 | -1,03% | 333.791,00 |
| 22.08.2025 | 2,81 | 3,04 | 2,80 | 2,92 | 3,55% | 589.682,00 |
| 21.08.2025 | 2,96 | 3,04 | 2,81 | 2,82 | -4,73% | 812.755,00 |
| 20.08.2025 | 3,18 | 3,31 | 2,96 | 2,96 | -6,33% | 643.410,00 |
| 19.08.2025 | 3,04 | 3,29 | 2,95 | 3,16 | 2,27% | 1.097.399,00 |
| 18.08.2025 | 3,24 | 3,58 | 2,86 | 3,09 | -0,32% | 4.566.364,00 |
| 15.08.2025 | 2,45 | 3,22 | 2,39 | 3,10 | 31,91% | 6.518.172,00 |
| 14.08.2025 | 1,95 | 2,39 | 1,89 | 2,35 | 29,83% | 4.436.295,00 |
| 13.08.2025 | 1,76 | 1,90 | 1,76 | 1,81 | 3,43% | 518.547,00 |
| 12.08.2025 | 1,76 | 1,78 | 1,72 | 1,75 | 2,34% | 101.783,00 |
| 11.08.2025 | 1,67 | 1,77 | 1,67 | 1,71 | 2,40% | 256.560,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,63 | 1,67 | -2,34% | 186.208,00 |