2,210$
9,14%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.08.2025 | 1,70 | 1,72 | 1,64 | 1,71 | -0,58% | 82.919,00 |
| 06.08.2025 | 1,63 | 1,72 | 1,59 | 1,72 | 5,52% | 166.216,00 |
| 05.08.2025 | 1,65 | 1,66 | 1,59 | 1,63 | -0,61% | 114.489,00 |
| 04.08.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 3,80% | 143.320,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,54 | 1,58 | -5,95% | 333.120,00 |
| 31.07.2025 | 1,73 | 1,73 | 1,63 | 1,68 | -1,18% | 139.362,00 |
| 30.07.2025 | 1,76 | 1,84 | 1,68 | 1,70 | -3,95% | 114.379,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,68 | 1,77 | -4,32% | 370.368,00 |
| 28.07.2025 | 1,85 | 1,89 | 1,81 | 1,85 | 0,54% | 184.862,00 |
| 25.07.2025 | 1,80 | 1,87 | 1,78 | 1,84 | 3,95% | 207.588,00 |
| 24.07.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -2,75% | 109.819,00 |
| 23.07.2025 | 1,84 | 1,90 | 1,74 | 1,82 | 2,25% | 496.229,00 |
| 22.07.2025 | 1,62 | 1,83 | 1,60 | 1,78 | 11,95% | 507.232,00 |
| 21.07.2025 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | 88.922,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -3,05% | 59.148,00 |
| 17.07.2025 | 1,58 | 1,68 | 1,58 | 1,64 | 3,80% | 112.434,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,54 | 1,58 | -0,63% | 100.052,00 |
| 15.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -4,22% | 127.592,00 |
| 14.07.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -2,35% | 45.401,00 |
| 11.07.2025 | 1,71 | 1,75 | 1,70 | 1,70 | -2,30% | 278.898,00 |
| 10.07.2025 | 1,71 | 1,77 | 1,67 | 1,74 | 1,75% | 85.058,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,66 | 1,71 | -1,16% | 122.536,00 |
| 08.07.2025 | 1,59 | 1,80 | 1,58 | 1,73 | 8,81% | 430.166,00 |
| 07.07.2025 | 1,59 | 1,67 | 1,55 | 1,59 | -2,45% | 120.609,00 |
| 03.07.2025 | 1,68 | 1,69 | 1,63 | 1,63 | -2,69% | 67.894,00 |
| 02.07.2025 | 1,60 | 1,68 | 1,58 | 1,68 | 6,01% | 128.566,00 |
| 01.07.2025 | 1,52 | 1,75 | 1,52 | 1,58 | 7,48% | 833.983,00 |
| 30.06.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,01% | 88.634,00 |