31,710$
-0,16%
Echtzeit-Aktienkurs G-III Apparel Group Ltd
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,63 | 32,06 | 31,30 | 31,71 | -0,16% | 398.214,00 |
| 03.12.2024 | 31,48 | 31,83 | 30,89 | 31,76 | 1,21% | 536.435,00 |
| 02.12.2024 | 29,94 | 31,71 | 29,84 | 31,38 | 5,91% | 667.428,00 |
| 29.11.2024 | 29,61 | 29,88 | 29,24 | 29,63 | 0,03% | 224.782,00 |
| 27.11.2024 | 30,47 | 30,72 | 29,57 | 29,62 | -2,37% | 351.885,00 |
| 26.11.2024 | 30,68 | 30,83 | 30,16 | 30,34 | -1,97% | 383.812,00 |
| 25.11.2024 | 30,63 | 31,37 | 30,57 | 30,95 | 2,79% | 281.208,00 |
| 22.11.2024 | 29,57 | 30,26 | 29,52 | 30,11 | 5,43% | 373.778,00 |
| 20.11.2024 | 29,09 | 29,29 | 28,54 | 28,56 | -2,33% | 469.031,00 |
| 19.11.2024 | 29,23 | 29,70 | 28,99 | 29,24 | -1,62% | 301.967,00 |
| 18.11.2024 | 30,30 | 30,49 | 29,60 | 29,72 | -2,01% | 249.080,00 |
| 15.11.2024 | 30,90 | 31,26 | 30,30 | 30,33 | -1,49% | 251.847,00 |
| 14.11.2024 | 30,84 | 31,37 | 30,40 | 30,79 | -0,26% | 291.466,00 |
| 13.11.2024 | 31,27 | 31,73 | 30,59 | 30,87 | -1,34% | 316.399,00 |
| 12.11.2024 | 31,16 | 31,65 | 30,78 | 31,29 | 0,55% | 413.964,00 |
| 11.11.2024 | 30,96 | 31,37 | 30,77 | 31,12 | 0,84% | 315.357,00 |
| 08.11.2024 | 31,23 | 31,57 | 30,79 | 30,86 | -1,84% | 375.314,00 |
| 07.11.2024 | 31,16 | 32,27 | 31,06 | 31,44 | 1,71% | 379.006,00 |
| 06.11.2024 | 31,85 | 32,46 | 30,72 | 30,91 | 1,21% | 401.118,00 |
| 05.11.2024 | 29,69 | 30,68 | 29,62 | 30,54 | 2,48% | 290.084,00 |
| 04.11.2024 | 29,86 | 30,59 | 29,77 | 29,80 | -0,67% | 325.964,00 |
| 01.11.2024 | 30,62 | 30,70 | 29,95 | 30,00 | -0,96% | 342.150,00 |
| 31.10.2024 | 30,91 | 31,31 | 30,21 | 30,29 | -2,42% | 340.965,00 |
| 30.10.2024 | 31,07 | 31,72 | 31,04 | 31,04 | -0,26% | 249.519,00 |
| 29.10.2024 | 30,93 | 31,37 | 30,79 | 31,12 | -0,58% | 124.051,00 |
| 28.10.2024 | 30,93 | 31,66 | 30,86 | 31,30 | 2,29% | 218.977,00 |
| 25.10.2024 | 31,08 | 31,44 | 30,43 | 30,60 | -0,29% | 217.049,00 |
| 24.10.2024 | 30,91 | 31,10 | 30,42 | 30,69 | -0,52% | 320.890,00 |
| 23.10.2024 | 31,26 | 31,31 | 30,52 | 30,85 | -1,56% | 266.357,00 |
| 22.10.2024 | 31,59 | 31,89 | 31,32 | 31,34 | -1,69% | 221.628,00 |
| 21.10.2024 | 33,11 | 33,39 | 31,83 | 31,88 | -4,49% | 468.792,00 |
| 18.10.2024 | 32,68 | 33,51 | 32,35 | 33,38 | 1,89% | 390.778,00 |
| 17.10.2024 | 32,21 | 33,18 | 31,98 | 32,76 | 1,64% | 387.860,00 |
| 16.10.2024 | 31,43 | 32,25 | 31,43 | 32,23 | 2,79% | 436.701,00 |
| 15.10.2024 | 30,28 | 31,72 | 30,20 | 31,36 | 2,77% | 361.677,00 |
| 14.10.2024 | 30,26 | 30,56 | 29,89 | 30,51 | 0,20% | 330.111,00 |
| 11.10.2024 | 30,27 | 30,61 | 30,13 | 30,45 | 0,30% | 272.215,00 |
| 10.10.2024 | 30,39 | 30,39 | 29,92 | 30,36 | 0,00% | 253.876,00 |
| 09.10.2024 | 30,38 | 31,31 | 30,21 | 30,36 | 2,53% | 484.909,00 |
| 08.10.2024 | 29,96 | 29,96 | 29,33 | 29,61 | -0,20% | 331.297,00 |
| 07.10.2024 | 30,06 | 30,21 | 29,17 | 29,67 | -1,46% | 502.422,00 |
| 04.10.2024 | 28,99 | 30,13 | 28,86 | 30,11 | 5,69% | 492.593,00 |
| 03.10.2024 | 28,91 | 29,14 | 28,37 | 28,49 | -2,36% | 348.084,00 |
| 02.10.2024 | 30,19 | 30,38 | 29,02 | 29,18 | -4,23% | 512.850,00 |
| 01.10.2024 | 30,34 | 30,62 | 30,06 | 30,47 | 1,40% | 403.935,00 |
| 27.09.2024 | 30,17 | 30,68 | 29,86 | 30,05 | -0,69% | 445.355,00 |
| 26.09.2024 | 30,43 | 31,18 | 30,07 | 30,26 | 0,70% | 517.452,00 |
| 25.09.2024 | 31,41 | 31,54 | 29,82 | 30,05 | -4,81% | 581.476,00 |
| 24.09.2024 | 31,99 | 32,33 | 31,47 | 31,57 | -0,79% | 333.445,00 |
| 23.09.2024 | 31,75 | 31,87 | 31,29 | 31,82 | 0,38% | 494.223,00 |
| 20.09.2024 | 31,64 | 32,01 | 31,34 | 31,70 | -0,47% | 576.358,00 |
| 19.09.2024 | 32,70 | 32,74 | 31,71 | 31,85 | 0,22% | 466.959,00 |
| 18.09.2024 | 31,97 | 32,76 | 31,60 | 31,78 | -0,87% | 388.215,00 |
| 17.09.2024 | 32,27 | 32,60 | 31,66 | 32,06 | 1,01% | 439.515,00 |
| 16.09.2024 | 31,47 | 32,06 | 31,37 | 31,74 | 1,76% | 504.758,00 |
| 13.09.2024 | 30,41 | 31,19 | 30,33 | 31,19 | 3,72% | 554.307,00 |
| 12.09.2024 | 30,57 | 30,95 | 29,87 | 30,07 | -1,64% | 570.118,00 |
| 11.09.2024 | 30,55 | 30,63 | 29,61 | 30,57 | 0,13% | 663.703,00 |
| 10.09.2024 | 30,81 | 30,95 | 29,82 | 30,53 | -1,07% | 962.178,00 |
| 09.09.2024 | 32,05 | 32,41 | 30,82 | 30,86 | -4,10% | 914.506,00 |
| 06.09.2024 | 30,55 | 32,46 | 30,00 | 32,18 | 5,23% | 1.037.687,00 |
| 05.09.2024 | 27,10 | 32,10 | 26,31 | 30,58 | 22,12% | 2.185.805,00 |
| 04.09.2024 | 25,13 | 25,34 | 24,83 | 25,04 | -0,67% | 637.594,00 |
| 03.09.2024 | 26,19 | 26,37 | 24,97 | 25,21 | -4,76% | 500.850,00 |
| 30.08.2024 | 26,59 | 26,59 | 26,00 | 26,47 | 0,61% | 343.690,00 |
| 29.08.2024 | 26,03 | 26,62 | 25,85 | 26,31 | 2,02% | 359.244,00 |
| 28.08.2024 | 26,20 | 26,30 | 25,72 | 25,79 | -1,90% | 598.798,00 |
| 27.08.2024 | 26,35 | 26,44 | 26,08 | 26,29 | -0,45% | 246.383,00 |
| 26.08.2024 | 26,87 | 26,97 | 26,35 | 26,41 | -0,49% | 303.566,00 |
| 23.08.2024 | 26,05 | 26,65 | 25,94 | 26,54 | 3,19% | 350.053,00 |
| 22.08.2024 | 26,06 | 26,19 | 25,66 | 25,72 | -1,83% | 360.051,00 |
| 21.08.2024 | 26,20 | 26,82 | 26,16 | 26,20 | 1,59% | 474.538,00 |
| 20.08.2024 | 25,98 | 26,07 | 25,66 | 25,79 | -0,39% | 290.239,00 |
| 19.08.2024 | 25,82 | 25,99 | 25,59 | 25,89 | 1,21% | 307.370,00 |
| 16.08.2024 | 25,41 | 25,76 | 25,27 | 25,58 | 0,75% | 227.426,00 |
| 15.08.2024 | 25,36 | 25,76 | 25,03 | 25,39 | 3,04% | 334.025,00 |
| 14.08.2024 | 24,98 | 25,09 | 24,58 | 24,64 | -0,85% | 370.345,00 |
| 13.08.2024 | 24,93 | 25,42 | 24,69 | 24,85 | 1,02% | 346.132,00 |
| 12.08.2024 | 24,86 | 25,04 | 24,45 | 24,60 | -1,13% | 303.920,00 |
| 09.08.2024 | 24,87 | 25,18 | 24,34 | 24,88 | 0,16% | 221.103,00 |
| 08.08.2024 | 24,75 | 25,15 | 24,19 | 24,84 | 2,90% | 319.559,00 |
| 07.08.2024 | 25,10 | 25,29 | 23,99 | 24,14 | -1,39% | 325.572,00 |
| 06.08.2024 | 24,05 | 24,74 | 23,48 | 24,48 | 1,79% | 367.958,00 |
| 05.08.2024 | 22,92 | 24,20 | 20,66 | 24,05 | -2,87% | 525.043,00 |
| 02.08.2024 | 25,37 | 25,85 | 24,65 | 24,76 | -7,13% | 353.411,00 |
| 01.08.2024 | 27,57 | 27,63 | 26,41 | 26,66 | -3,48% | 313.288,00 |
| 31.07.2024 | 27,29 | 28,44 | 27,04 | 27,62 | 2,14% | 261.388,00 |
| 30.07.2024 | 27,13 | 27,49 | 26,62 | 27,04 | 0,15% | 288.969,00 |
| 29.07.2024 | 26,70 | 27,18 | 26,58 | 27,00 | 1,31% | 458.722,00 |
| 26.07.2024 | 26,41 | 26,91 | 26,23 | 26,65 | 3,09% | 454.136,00 |
| 25.07.2024 | 26,38 | 26,40 | 25,64 | 25,85 | -1,86% | 445.525,00 |
| 24.07.2024 | 26,70 | 26,92 | 26,22 | 26,34 | -1,97% | 328.813,00 |
| 23.07.2024 | 26,32 | 27,33 | 26,25 | 26,87 | 1,28% | 636.399,00 |
| 22.07.2024 | 25,82 | 26,82 | 25,45 | 26,53 | 3,88% | 634.762,00 |
| 19.07.2024 | 26,17 | 26,35 | 25,49 | 25,54 | -2,00% | 477.968,00 |
| 18.07.2024 | 26,58 | 27,05 | 26,03 | 26,06 | -1,85% | 496.584,00 |
| 17.07.2024 | 26,73 | 27,38 | 26,42 | 26,55 | -1,30% | 568.174,00 |
| 16.07.2024 | 26,36 | 26,95 | 26,18 | 26,90 | 2,87% | 585.355,00 |
| 15.07.2024 | 26,16 | 26,46 | 25,97 | 26,15 | 0,31% | 695.398,00 |
| 12.07.2024 | 27,02 | 27,10 | 25,82 | 26,07 | -2,83% | 491.322,00 |