27,230$
-4,39%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 28,54 | 29,22 | 27,18 | 27,23 | -4,39% | 1.377.016,00 |
| 02.09.2026 | 32,00 | 32,44 | 28,28 | 28,48 | -11,42% | 2.090.815,00 |
| 01.09.2026 | 32,28 | 32,87 | 31,78 | 32,15 | -1,35% | 674.724,00 |
| 31.08.2026 | 33,14 | 33,42 | 32,25 | 32,59 | -2,60% | 760.413,00 |
| 28.08.2026 | 33,78 | 34,00 | 33,32 | 33,46 | 0,33% | 419.243,00 |
| 27.08.2026 | 33,29 | 33,70 | 32,93 | 33,35 | -0,63% | 472.219,00 |
| 26.08.2026 | 33,37 | 33,76 | 33,05 | 33,56 | 0,78% | 403.692,00 |
| 25.08.2026 | 33,62 | 33,62 | 32,85 | 33,30 | -1,44% | 446.203,00 |
| 24.08.2026 | 33,74 | 34,08 | 33,59 | 33,79 | 0,04% | 352.389,00 |
| 21.08.2026 | 33,66 | 33,92 | 33,39 | 33,77 | 1,81% | 342.637,00 |
| 20.08.2026 | 33,56 | 33,68 | 32,74 | 33,17 | -2,73% | 376.376,00 |
| 19.08.2026 | 33,73 | 34,34 | 33,73 | 34,10 | 1,16% | 317.039,00 |
| 18.08.2026 | 33,97 | 34,13 | 33,62 | 33,71 | -0,24% | 324.799,00 |
| 17.08.2026 | 33,63 | 33,98 | 33,27 | 33,79 | -0,32% | 681.968,00 |
| 14.08.2026 | 33,81 | 34,05 | 33,52 | 33,90 | 0,30% | 329.734,00 |
| 13.08.2026 | 33,74 | 34,34 | 33,32 | 33,80 | 1,02% | 429.146,00 |
| 12.08.2026 | 33,99 | 34,16 | 33,19 | 33,46 | -1,93% | 483.203,00 |
| 11.08.2026 | 35,01 | 35,05 | 34,08 | 34,12 | -2,89% | 387.758,00 |
| 10.08.2026 | 35,27 | 35,86 | 34,70 | 35,14 | -0,86% | 357.045,00 |
| 07.08.2026 | 35,81 | 36,06 | 35,33 | 35,44 | -0,92% | 409.358,00 |
| 06.08.2026 | 36,62 | 36,62 | 35,73 | 35,77 | -1,89% | 354.160,00 |
| 05.08.2026 | 36,48 | 36,88 | 36,25 | 36,46 | -0,05% | 317.603,00 |
| 04.08.2026 | 36,01 | 36,80 | 36,01 | 36,48 | 0,22% | 401.691,00 |
| 03.08.2026 | 37,13 | 37,54 | 36,19 | 36,40 | -0,03% | 498.961,00 |
| 31.07.2026 | 36,73 | 36,80 | 36,27 | 36,41 | -0,76% | 422.123,00 |
| 30.07.2026 | 36,49 | 36,78 | 35,84 | 36,69 | 0,36% | 326.682,00 |
| 29.07.2026 | 36,44 | 36,83 | 35,88 | 36,56 | -0,68% | 322.962,00 |
| 28.07.2026 | 36,20 | 37,00 | 36,17 | 36,81 | 2,45% | 313.620,00 |
| 27.07.2026 | 35,43 | 35,97 | 35,43 | 35,93 | 2,69% | 388.653,00 |
| 24.07.2026 | 34,41 | 35,26 | 34,07 | 34,99 | 1,45% | 287.628,00 |
| 23.07.2026 | 35,13 | 35,25 | 34,26 | 34,49 | -3,52% | 516.217,00 |
| 22.07.2026 | 35,85 | 36,10 | 35,56 | 35,75 | -0,03% | 283.581,00 |
| 21.07.2026 | 35,77 | 36,02 | 35,38 | 35,76 | 0,87% | 429.919,00 |
| 20.07.2026 | 35,67 | 35,70 | 35,04 | 35,45 | 0,14% | 417.750,00 |
| 17.07.2026 | 35,69 | 36,33 | 35,01 | 35,40 | -1,39% | 457.060,00 |
| 16.07.2026 | 35,41 | 36,17 | 35,40 | 35,90 | 2,05% | 826.600,00 |
| 15.07.2026 | 34,14 | 35,55 | 34,14 | 35,18 | 2,93% | 531.014,00 |
| 14.07.2026 | 34,48 | 34,66 | 33,94 | 34,18 | -0,93% | 278.861,00 |
| 13.07.2026 | 34,75 | 35,25 | 34,26 | 34,50 | -0,72% | 373.321,00 |
| 10.07.2026 | 34,17 | 35,16 | 34,06 | 34,75 | 1,70% | 406.050,00 |
| 09.07.2026 | 33,80 | 34,17 | 33,32 | 34,17 | 1,09% | 416.875,00 |
| 08.07.2026 | 33,77 | 34,18 | 33,31 | 33,80 | -0,41% | 698.466,00 |
| 07.07.2026 | 33,75 | 34,10 | 33,50 | 33,94 | 1,01% | 441.918,00 |
| 06.07.2026 | 33,46 | 34,04 | 33,35 | 33,60 | 0,30% | 568.090,00 |
| 02.07.2026 | 33,80 | 34,10 | 33,08 | 33,50 | -0,21% | 461.564,00 |
| 01.07.2026 | 33,73 | 33,96 | 33,18 | 33,57 | -0,47% | 455.146,00 |
| 30.06.2026 | 32,78 | 33,73 | 32,30 | 33,73 | 2,46% | 671.657,00 |
| 29.06.2026 | 33,68 | 33,68 | 32,65 | 32,92 | -3,38% | 711.728,00 |
| 26.06.2026 | 33,34 | 34,32 | 33,20 | 34,07 | 2,10% | 1.446.562,00 |
| 25.06.2026 | 34,30 | 34,77 | 32,82 | 33,37 | -3,02% | 735.818,00 |
| 24.06.2026 | 33,79 | 34,56 | 33,53 | 34,41 | 2,35% | 597.524,00 |
| 23.06.2026 | 34,11 | 34,11 | 33,32 | 33,62 | -1,55% | 640.467,00 |
| 22.06.2026 | 34,72 | 35,00 | 34,05 | 34,15 | -1,78% | 751.638,00 |
| 18.06.2026 | 34,52 | 35,31 | 34,42 | 34,77 | 2,11% | 896.081,00 |
| 17.06.2026 | 35,03 | 35,17 | 33,67 | 34,05 | -2,38% | 676.535,00 |
| 16.06.2026 | 34,81 | 35,33 | 34,34 | 34,88 | 0,72% | 656.206,00 |
| 15.06.2026 | 35,52 | 35,70 | 34,55 | 34,63 | -1,84% | 647.648,00 |
| 12.06.2026 | 35,67 | 36,00 | 35,26 | 35,28 | -1,07% | 472.457,00 |
| 11.06.2026 | 34,36 | 36,05 | 34,12 | 35,66 | 4,73% | 608.036,00 |
| 10.06.2026 | 33,98 | 34,36 | 33,54 | 34,05 | 0,09% | 835.675,00 |
| 09.06.2026 | 34,99 | 35,88 | 33,79 | 34,02 | -2,58% | 917.540,00 |
| 08.06.2026 | 34,71 | 36,53 | 34,34 | 34,92 | 3,59% | 1.389.046,00 |
| 05.06.2026 | 35,84 | 35,84 | 32,79 | 33,71 | 5,21% | 1.732.038,00 |
| 04.06.2026 | 32,35 | 32,52 | 31,36 | 32,04 | -0,80% | 701.366,00 |
| 03.06.2026 | 32,55 | 32,55 | 32,08 | 32,30 | -0,86% | 449.101,00 |
| 02.06.2026 | 32,06 | 32,64 | 32,02 | 32,58 | 1,15% | 429.635,00 |
| 01.06.2026 | 32,14 | 32,40 | 31,44 | 32,21 | -0,37% | 403.374,00 |
| 29.05.2026 | 32,74 | 32,74 | 32,18 | 32,33 | -1,79% | 554.618,00 |
| 28.05.2026 | 32,26 | 33,16 | 31,66 | 32,92 | 1,95% | 413.507,00 |
| 27.05.2026 | 32,00 | 32,67 | 31,89 | 32,29 | 1,86% | 486.692,00 |
| 26.05.2026 | 30,93 | 31,76 | 30,92 | 31,70 | 2,86% | 353.256,00 |
| 22.05.2026 | 30,51 | 30,89 | 30,33 | 30,82 | 1,12% | 340.192,00 |
| 21.05.2026 | 29,30 | 30,52 | 29,14 | 30,48 | 2,83% | 370.233,00 |
| 20.05.2026 | 28,40 | 29,71 | 27,96 | 29,64 | 4,66% | 450.560,00 |
| 19.05.2026 | 28,88 | 29,03 | 28,27 | 28,32 | -2,58% | 439.058,00 |
| 18.05.2026 | 28,85 | 29,67 | 28,67 | 29,07 | 1,29% | 497.077,00 |
| 15.05.2026 | 29,75 | 30,46 | 28,16 | 28,70 | -3,45% | 930.054,00 |
| 14.05.2026 | 29,54 | 30,23 | 29,54 | 29,73 | 0,90% | 354.717,00 |
| 13.05.2026 | 29,64 | 29,73 | 29,07 | 29,46 | -0,69% | 440.370,00 |
| 12.05.2026 | 30,46 | 30,47 | 29,40 | 29,67 | -2,00% | 376.448,00 |
| 11.05.2026 | 31,80 | 32,06 | 30,25 | 30,27 | -4,60% | 480.880,00 |
| 08.05.2026 | 31,39 | 31,87 | 31,23 | 31,73 | 1,37% | 255.391,00 |
| 07.05.2026 | 32,10 | 32,35 | 31,22 | 31,30 | -2,03% | 299.131,00 |
| 06.05.2026 | 31,46 | 32,29 | 31,30 | 31,95 | 3,23% | 365.524,00 |
| 05.05.2026 | 30,72 | 31,40 | 30,72 | 30,95 | 0,98% | 370.820,00 |
| 04.05.2026 | 31,34 | 31,72 | 30,59 | 30,65 | -2,82% | 465.882,00 |
| 01.05.2026 | 31,24 | 31,65 | 30,93 | 31,54 | 1,12% | 312.972,00 |
| 30.04.2026 | 30,96 | 31,48 | 30,81 | 31,19 | 0,94% | 435.759,00 |
| 29.04.2026 | 31,25 | 31,78 | 30,77 | 30,90 | -1,72% | 484.771,00 |
| 28.04.2026 | 31,98 | 32,03 | 31,12 | 31,44 | -0,76% | 398.444,00 |
| 27.04.2026 | 31,30 | 31,84 | 31,24 | 31,68 | 1,02% | 290.573,00 |
| 24.04.2026 | 31,33 | 31,71 | 31,06 | 31,36 | -0,44% | 207.360,00 |
| 23.04.2026 | 31,43 | 32,02 | 31,01 | 31,50 | 0,59% | 287.971,00 |
| 22.04.2026 | 32,00 | 32,03 | 31,22 | 31,32 | -1,77% | 311.507,00 |
| 21.04.2026 | 31,44 | 32,06 | 31,44 | 31,88 | 1,59% | 475.497,00 |
| 20.04.2026 | 30,27 | 31,52 | 30,27 | 31,38 | 2,92% | 392.149,00 |
| 17.04.2026 | 30,00 | 30,96 | 30,00 | 30,49 | 3,39% | 513.040,00 |
| 16.04.2026 | 29,74 | 30,10 | 29,12 | 29,49 | -0,77% | 455.845,00 |
| 15.04.2026 | 29,48 | 30,00 | 29,40 | 29,72 | 0,88% | 366.062,00 |
| 14.04.2026 | 29,27 | 29,72 | 29,08 | 29,46 | 0,55% | 378.950,00 |