1,980$
-6,16%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,07 | 2,10 | 1,93 | 1,98 | -6,16% | 1.397.078,00 |
| 03.12.2024 | 2,30 | 2,30 | 2,02 | 2,11 | -10,21% | 2.065.860,00 |
| 02.12.2024 | 1,59 | 2,61 | 1,58 | 2,35 | 60,96% | 29.165.080,00 |
| 29.11.2024 | 1,49 | 1,51 | 1,45 | 1,46 | -2,01% | 249.425,00 |
| 27.11.2024 | 1,40 | 1,55 | 1,37 | 1,49 | 4,93% | 1.074.082,00 |
| 26.11.2024 | 1,28 | 1,42 | 1,23 | 1,42 | 10,08% | 772.592,00 |
| 25.11.2024 | 1,18 | 1,33 | 1,10 | 1,29 | 10,26% | 645.864,00 |
| 22.11.2024 | 1,16 | 1,17 | 1,10 | 1,17 | -2,50% | 217.758,00 |
| 20.11.2024 | 1,22 | 1,26 | 1,15 | 1,20 | 0,84% | 239.125,00 |
| 19.11.2024 | 1,28 | 1,30 | 1,19 | 1,19 | -8,46% | 201.839,00 |
| 18.11.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 0,00% | 235.467,00 |
| 15.11.2024 | 1,33 | 1,36 | 1,25 | 1,30 | -0,76% | 395.513,00 |
| 14.11.2024 | 1,30 | 1,32 | 1,26 | 1,31 | 1,95% | 283.515,00 |
| 13.11.2024 | 1,17 | 1,33 | 1,17 | 1,29 | 6,20% | 470.029,00 |
| 12.11.2024 | 1,23 | 1,26 | 1,15 | 1,21 | -3,97% | 383.705,00 |
| 11.11.2024 | 1,19 | 1,27 | 1,17 | 1,26 | 8,62% | 483.727,00 |
| 08.11.2024 | 1,28 | 1,28 | 1,00 | 1,16 | -8,66% | 1.267.706,00 |
| 07.11.2024 | 1,30 | 1,33 | 1,24 | 1,27 | -1,93% | 300.766,00 |
| 06.11.2024 | 1,39 | 1,43 | 1,28 | 1,30 | -6,83% | 461.163,00 |
| 05.11.2024 | 1,30 | 1,40 | 1,30 | 1,39 | 5,30% | 386.886,00 |
| 04.11.2024 | 1,29 | 1,37 | 1,28 | 1,32 | 3,13% | 887.022,00 |
| 01.11.2024 | 1,27 | 1,32 | 1,21 | 1,28 | 0,79% | 659.204,00 |
| 31.10.2024 | 1,24 | 1,29 | 1,22 | 1,27 | 0,79% | 321.883,00 |
| 30.10.2024 | 1,15 | 1,28 | 1,14 | 1,26 | 7,69% | 317.277,00 |
| 29.10.2024 | 1,12 | 1,19 | 1,10 | 1,17 | 5,41% | 471.010,00 |
| 28.10.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -1,77% | 246.874,00 |
| 25.10.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 0,89% | 116.720,00 |
| 24.10.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 366.543,00 |
| 23.10.2024 | 1,16 | 1,18 | 1,12 | 1,13 | -1,74% | 140.682,00 |
| 22.10.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,86% | 101.576,00 |
| 21.10.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | 96.372,00 |
| 18.10.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -4,17% | 121.771,00 |
| 17.10.2024 | 1,19 | 1,22 | 1,18 | 1,20 | -0,83% | 105.899,00 |
| 16.10.2024 | 1,21 | 1,26 | 1,19 | 1,21 | 0,83% | 242.778,00 |
| 15.10.2024 | 1,17 | 1,23 | 1,16 | 1,20 | 2,56% | 152.004,00 |
| 14.10.2024 | 1,18 | 1,19 | 1,13 | 1,17 | -1,68% | 124.204,00 |
| 11.10.2024 | 1,16 | 1,21 | 1,14 | 1,19 | 1,71% | 223.488,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,12 | 1,17 | -1,68% | 234.075,00 |
| 09.10.2024 | 1,26 | 1,29 | 1,15 | 1,19 | -6,30% | 230.531,00 |
| 08.10.2024 | 1,28 | 1,31 | 1,22 | 1,27 | -0,78% | 213.407,00 |
| 07.10.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 1,59% | 345.396,00 |
| 04.10.2024 | 1,24 | 1,31 | 1,23 | 1,26 | -0,40% | 382.205,00 |
| 03.10.2024 | 1,27 | 1,31 | 1,25 | 1,27 | -0,39% | 186.852,00 |
| 02.10.2024 | 1,26 | 1,28 | 1,19 | 1,27 | 0,79% | 197.488,00 |
| 01.10.2024 | 1,18 | 1,28 | 1,15 | 1,26 | 7,69% | 390.475,00 |
| 30.09.2024 | 1,24 | 1,28 | 1,14 | 1,17 | -5,65% | 467.274,00 |
| 27.09.2024 | 1,12 | 1,26 | 1,12 | 1,24 | 10,71% | 541.907,00 |
| 26.09.2024 | 1,04 | 1,12 | 1,04 | 1,12 | 7,69% | 364.354,00 |
| 25.09.2024 | 1,08 | 1,09 | 1,02 | 1,04 | -4,59% | 334.397,00 |
| 24.09.2024 | 1,03 | 1,10 | 1,00 | 1,09 | 7,92% | 392.321,00 |
| 23.09.2024 | 1,06 | 1,06 | 0,98 | 1,01 | -1,94% | 425.949,00 |
| 20.09.2024 | 1,09 | 1,09 | 1,00 | 1,03 | -4,63% | 188.711,00 |
| 19.09.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 1,89% | 155.427,00 |
| 18.09.2024 | 1,05 | 1,11 | 1,03 | 1,06 | 1,92% | 255.573,00 |
| 17.09.2024 | 1,05 | 1,09 | 1,02 | 1,04 | 0,97% | 363.517,00 |
| 16.09.2024 | 1,09 | 1,09 | 1,01 | 1,03 | -3,74% | 248.459,00 |
| 13.09.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 3,88% | 137.391,00 |
| 12.09.2024 | 1,03 | 1,04 | 0,99 | 1,03 | -0,96% | 143.968,00 |
| 11.09.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 4,00% | 158.399,00 |
| 10.09.2024 | 1,03 | 1,03 | 0,97 | 1,00 | -1,96% | 169.359,00 |
| 09.09.2024 | 1,06 | 1,06 | 1,01 | 1,02 | -1,92% | 162.492,00 |
| 06.09.2024 | 1,03 | 1,11 | 1,01 | 1,04 | 1,96% | 329.046,00 |
| 05.09.2024 | 1,06 | 1,07 | 1,01 | 1,02 | -1,92% | 647.817,00 |
| 04.09.2024 | 1,17 | 1,17 | 1,04 | 1,04 | -6,31% | 566.230,00 |
| 03.09.2024 | 1,14 | 1,15 | 1,10 | 1,11 | -1,77% | 139.117,00 |
| 30.08.2024 | 1,13 | 1,14 | 1,08 | 1,13 | 0,89% | 296.380,00 |
| 29.08.2024 | 1,10 | 1,14 | 1,09 | 1,12 | 0,90% | 168.949,00 |
| 28.08.2024 | 1,12 | 1,12 | 1,07 | 1,11 | -0,89% | 204.834,00 |
| 27.08.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -5,08% | 201.844,00 |
| 26.08.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -4,07% | 130.017,00 |
| 23.08.2024 | 1,23 | 1,27 | 1,20 | 1,23 | 1,65% | 222.062,00 |
| 22.08.2024 | 1,27 | 1,27 | 1,20 | 1,21 | -5,47% | 155.690,00 |
| 21.08.2024 | 1,23 | 1,30 | 1,23 | 1,28 | 4,92% | 237.724,00 |
| 20.08.2024 | 1,15 | 1,22 | 1,13 | 1,22 | 5,17% | 285.276,00 |
| 19.08.2024 | 1,06 | 1,20 | 1,05 | 1,16 | 8,41% | 405.044,00 |
| 16.08.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | 148.774,00 |
| 15.08.2024 | 1,07 | 1,11 | 1,06 | 1,07 | 0,00% | 172.742,00 |
| 14.08.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -0,93% | 137.706,00 |
| 13.08.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 1,89% | 156.373,00 |
| 12.08.2024 | 1,12 | 1,14 | 1,06 | 1,06 | -4,50% | 220.033,00 |
| 09.08.2024 | 1,16 | 1,17 | 1,07 | 1,11 | -2,63% | 565.476,00 |
| 08.08.2024 | 1,12 | 1,17 | 1,09 | 1,14 | 3,64% | 482.120,00 |
| 07.08.2024 | 1,18 | 1,19 | 1,06 | 1,10 | -3,51% | 369.828,00 |
| 06.08.2024 | 1,12 | 1,20 | 1,06 | 1,14 | 4,59% | 563.478,00 |
| 05.08.2024 | 1,00 | 1,14 | 1,00 | 1,09 | -1,80% | 597.230,00 |
| 02.08.2024 | 1,18 | 1,18 | 1,10 | 1,11 | -8,26% | 571.663,00 |
| 01.08.2024 | 1,21 | 1,24 | 1,15 | 1,21 | 0,00% | 262.811,00 |
| 31.07.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -2,42% | 184.330,00 |
| 30.07.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | 122.116,00 |
| 29.07.2024 | 1,28 | 1,36 | 1,26 | 1,29 | 0,39% | 266.601,00 |
| 26.07.2024 | 1,23 | 1,29 | 1,21 | 1,29 | 7,98% | 551.581,00 |
| 25.07.2024 | 1,20 | 1,24 | 1,14 | 1,19 | -1,65% | 438.556,00 |
| 24.07.2024 | 1,28 | 1,30 | 1,19 | 1,21 | -6,92% | 371.834,00 |
| 23.07.2024 | 1,29 | 1,31 | 1,26 | 1,30 | 0,00% | 151.057,00 |
| 22.07.2024 | 1,29 | 1,31 | 1,18 | 1,30 | 3,59% | 422.187,00 |
| 19.07.2024 | 1,23 | 1,27 | 1,21 | 1,26 | 2,03% | 163.037,00 |
| 18.07.2024 | 1,30 | 1,33 | 1,21 | 1,23 | -5,38% | 349.145,00 |
| 17.07.2024 | 1,40 | 1,47 | 1,30 | 1,30 | -9,09% | 508.912,00 |
| 16.07.2024 | 1,31 | 1,44 | 1,31 | 1,43 | 10,00% | 606.101,00 |
| 15.07.2024 | 1,39 | 1,39 | 1,30 | 1,30 | -5,11% | 466.461,00 |