25,880$
0,98%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 25,87 | 25,98 | 25,60 | 25,88 | 0,98% | 622.683,00 |
| 14.08.2025 | 25,64 | 25,89 | 24,92 | 25,63 | -1,88% | 444.135,00 |
| 13.08.2025 | 25,24 | 26,23 | 25,15 | 26,12 | 3,73% | 457.247,00 |
| 12.08.2025 | 24,67 | 25,40 | 24,66 | 25,18 | 3,15% | 505.292,00 |
| 11.08.2025 | 24,40 | 24,59 | 24,02 | 24,41 | 0,08% | 348.957,00 |
| 08.08.2025 | 24,30 | 24,45 | 23,95 | 24,39 | 0,37% | 412.347,00 |
| 07.08.2025 | 24,60 | 24,82 | 24,01 | 24,30 | -0,57% | 482.643,00 |
| 06.08.2025 | 24,37 | 24,73 | 24,20 | 24,44 | 0,21% | 519.761,00 |
| 05.08.2025 | 24,28 | 24,73 | 24,10 | 24,39 | 0,58% | 812.001,00 |
| 04.08.2025 | 23,27 | 24,26 | 23,22 | 24,25 | 4,48% | 597.685,00 |
| 01.08.2025 | 23,56 | 23,68 | 23,01 | 23,21 | -1,57% | 610.426,00 |
| 31.07.2025 | 23,46 | 23,89 | 23,24 | 23,58 | -0,30% | 615.347,00 |
| 30.07.2025 | 24,06 | 24,11 | 23,38 | 23,65 | -1,46% | 425.859,00 |
| 29.07.2025 | 24,37 | 24,48 | 23,86 | 24,00 | -1,48% | 401.108,00 |
| 28.07.2025 | 24,16 | 24,59 | 24,00 | 24,36 | 1,10% | 532.735,00 |
| 25.07.2025 | 24,28 | 24,28 | 23,40 | 24,10 | 0,40% | 451.163,00 |
| 24.07.2025 | 24,14 | 24,29 | 23,80 | 24,00 | -1,36% | 487.246,00 |
| 23.07.2025 | 23,95 | 24,59 | 23,76 | 24,33 | 3,49% | 501.530,00 |
| 22.07.2025 | 23,32 | 23,78 | 23,13 | 23,51 | 1,29% | 527.078,00 |
| 21.07.2025 | 23,12 | 23,37 | 22,99 | 23,21 | 0,56% | 520.152,00 |
| 18.07.2025 | 24,10 | 24,10 | 23,03 | 23,08 | -3,31% | 564.667,00 |
| 17.07.2025 | 23,08 | 24,04 | 23,08 | 23,87 | 3,07% | 666.123,00 |
| 16.07.2025 | 23,43 | 23,59 | 22,91 | 23,16 | -0,30% | 782.486,00 |
| 15.07.2025 | 23,99 | 24,02 | 23,22 | 23,23 | -2,97% | 661.331,00 |
| 14.07.2025 | 23,97 | 24,03 | 23,36 | 23,94 | -0,13% | 665.993,00 |
| 11.07.2025 | 23,78 | 24,12 | 23,52 | 23,97 | 0,93% | 540.464,00 |
| 10.07.2025 | 23,61 | 24,18 | 23,45 | 23,75 | 0,85% | 697.284,00 |
| 09.07.2025 | 23,81 | 23,81 | 23,25 | 23,55 | -0,46% | 594.118,00 |
| 08.07.2025 | 23,67 | 23,79 | 23,21 | 23,66 | 0,51% | 727.440,00 |
| 07.07.2025 | 22,95 | 23,68 | 22,83 | 23,54 | 1,29% | 1.128.149,00 |
| 03.07.2025 | 23,35 | 23,55 | 23,08 | 23,24 | -0,47% | 423.469,00 |
| 02.07.2025 | 23,25 | 23,88 | 23,00 | 23,35 | 0,56% | 932.520,00 |
| 01.07.2025 | 22,26 | 23,86 | 22,26 | 23,22 | 3,66% | 785.236,00 |
| 30.06.2025 | 22,50 | 22,84 | 22,36 | 22,40 | 0,20% | 779.493,00 |
| 27.06.2025 | 22,72 | 22,94 | 22,32 | 22,36 | -0,60% | 1.321.872,00 |
| 26.06.2025 | 22,17 | 22,53 | 21,80 | 22,49 | 3,40% | 717.710,00 |
| 25.06.2025 | 22,12 | 22,20 | 21,67 | 21,75 | -1,18% | 705.741,00 |
| 24.06.2025 | 21,94 | 22,15 | 21,71 | 22,01 | 1,01% | 813.621,00 |
| 23.06.2025 | 21,64 | 22,07 | 21,12 | 21,79 | -0,82% | 1.377.359,00 |
| 20.06.2025 | 22,09 | 22,64 | 21,83 | 21,97 | 2,42% | 2.110.183,00 |
| 18.06.2025 | 21,60 | 21,80 | 21,10 | 21,45 | -0,60% | 1.481.211,00 |
| 17.06.2025 | 21,22 | 21,66 | 21,05 | 21,58 | 0,56% | 857.850,00 |
| 16.06.2025 | 20,68 | 21,71 | 20,33 | 21,46 | 4,48% | 1.095.593,00 |
| 13.06.2025 | 20,86 | 21,13 | 20,37 | 20,54 | -3,34% | 1.216.795,00 |
| 12.06.2025 | 21,59 | 21,80 | 20,83 | 21,25 | -2,39% | 1.172.860,00 |
| 11.06.2025 | 22,25 | 22,37 | 21,74 | 21,77 | -1,27% | 1.091.706,00 |
| 10.06.2025 | 22,28 | 22,54 | 22,02 | 22,05 | -0,50% | 1.081.731,00 |
| 09.06.2025 | 22,76 | 23,08 | 21,68 | 22,16 | -1,55% | 2.240.742,00 |
| 06.06.2025 | 24,52 | 24,99 | 21,77 | 22,51 | -18,59% | 2.364.632,00 |
| 05.06.2025 | 27,90 | 28,29 | 27,48 | 27,65 | -2,64% | 805.077,00 |
| 04.06.2025 | 28,94 | 29,31 | 28,30 | 28,40 | -2,37% | 444.408,00 |
| 03.06.2025 | 28,53 | 29,31 | 28,52 | 29,09 | 1,36% | 663.035,00 |
| 02.06.2025 | 28,73 | 28,92 | 28,02 | 28,70 | -1,24% | 764.224,00 |
| 30.05.2025 | 28,47 | 29,27 | 28,22 | 29,06 | 2,14% | 1.095.071,00 |
| 29.05.2025 | 28,70 | 28,82 | 27,71 | 28,45 | -0,63% | 506.124,00 |
| 28.05.2025 | 28,54 | 28,98 | 28,40 | 28,63 | 0,42% | 521.772,00 |
| 27.05.2025 | 27,70 | 28,53 | 27,52 | 28,51 | 4,55% | 305.073,00 |
| 23.05.2025 | 26,86 | 27,39 | 26,72 | 27,27 | -0,87% | 490.040,00 |
| 22.05.2025 | 27,29 | 27,64 | 27,17 | 27,51 | 0,33% | 311.063,00 |
| 21.05.2025 | 27,90 | 28,25 | 27,38 | 27,42 | -3,52% | 338.979,00 |
| 20.05.2025 | 28,33 | 28,91 | 28,24 | 28,42 | 0,39% | 259.432,00 |
| 19.05.2025 | 27,84 | 28,36 | 27,58 | 28,31 | 0,64% | 283.129,00 |
| 16.05.2025 | 27,88 | 28,34 | 27,65 | 28,13 | 1,01% | 265.656,00 |
| 15.05.2025 | 28,05 | 28,06 | 27,39 | 27,85 | -0,71% | 515.837,00 |
| 14.05.2025 | 28,13 | 28,79 | 27,96 | 28,05 | -0,32% | 376.433,00 |
| 13.05.2025 | 28,31 | 28,72 | 28,07 | 28,14 | 0,54% | 298.240,00 |
| 12.05.2025 | 28,22 | 29,09 | 27,66 | 27,99 | 5,94% | 401.402,00 |
| 09.05.2025 | 26,71 | 26,87 | 26,25 | 26,42 | -1,23% | 269.521,00 |
| 08.05.2025 | 26,39 | 27,26 | 26,29 | 26,75 | 2,77% | 360.838,00 |
| 07.05.2025 | 25,75 | 26,41 | 25,70 | 26,03 | 2,08% | 330.449,00 |
| 06.05.2025 | 25,32 | 25,59 | 25,12 | 25,50 | 0,20% | 316.448,00 |
| 05.05.2025 | 25,11 | 25,99 | 23,87 | 25,45 | -0,43% | 296.159,00 |
| 02.05.2025 | 26,05 | 26,10 | 25,19 | 25,56 | 1,43% | 323.606,00 |
| 01.05.2025 | 24,99 | 25,42 | 24,84 | 25,20 | -0,08% | 389.073,00 |
| 30.04.2025 | 25,29 | 25,40 | 24,42 | 25,22 | 1,12% | 448.307,00 |
| 29.04.2025 | 24,96 | 25,37 | 24,65 | 24,94 | -0,40% | 416.791,00 |
| 28.04.2025 | 25,31 | 26,44 | 24,92 | 25,04 | -3,21% | 402.797,00 |
| 25.04.2025 | 25,64 | 25,89 | 24,92 | 25,87 | 1,41% | 345.289,00 |
| 24.04.2025 | 24,86 | 25,64 | 24,85 | 25,51 | 3,36% | 396.853,00 |
| 23.04.2025 | 25,24 | 25,72 | 24,64 | 24,68 | -0,12% | 588.223,00 |
| 22.04.2025 | 24,84 | 24,96 | 23,89 | 24,71 | 0,45% | 612.269,00 |
| 21.04.2025 | 24,02 | 24,61 | 23,59 | 24,60 | 1,57% | 482.249,00 |
| 17.04.2025 | 23,53 | 24,38 | 23,24 | 24,22 | 2,89% | 439.081,00 |
| 16.04.2025 | 24,10 | 24,63 | 23,21 | 23,54 | -2,81% | 421.461,00 |
| 15.04.2025 | 24,13 | 24,38 | 23,72 | 24,22 | 0,04% | 576.337,00 |
| 14.04.2025 | 24,94 | 25,00 | 23,58 | 24,21 | -1,86% | 600.570,00 |
| 11.04.2025 | 24,52 | 24,71 | 23,98 | 24,67 | -0,44% | 673.753,00 |
| 10.04.2025 | 24,53 | 25,06 | 24,11 | 24,78 | -1,43% | 838.186,00 |
| 09.04.2025 | 22,13 | 25,51 | 21,61 | 25,14 | 11,68% | 991.065,00 |
| 08.04.2025 | 24,68 | 24,73 | 22,19 | 22,51 | -7,18% | 1.248.767,00 |
| 07.04.2025 | 24,83 | 25,84 | 23,80 | 24,25 | -5,27% | 1.095.503,00 |
| 04.04.2025 | 24,57 | 26,00 | 24,28 | 25,60 | 0,75% | 1.268.283,00 |
| 03.04.2025 | 25,89 | 26,22 | 25,00 | 25,41 | -8,92% | 976.710,00 |
| 02.04.2025 | 27,21 | 28,20 | 26,55 | 27,90 | 1,53% | 464.929,00 |
| 01.04.2025 | 27,46 | 27,85 | 27,20 | 27,48 | 0,40% | 587.470,00 |
| 31.03.2025 | 26,77 | 27,76 | 26,53 | 27,37 | 0,55% | 708.186,00 |
| 28.03.2025 | 27,03 | 27,51 | 26,80 | 27,22 | -0,44% | 586.605,00 |
| 27.03.2025 | 27,96 | 27,96 | 26,94 | 27,34 | 0,29% | 389.317,00 |
| 26.03.2025 | 27,05 | 27,41 | 26,60 | 27,26 | 0,55% | 555.554,00 |
| 25.03.2025 | 27,46 | 27,91 | 27,03 | 27,11 | -1,70% | 462.055,00 |