16,000$
-1,42%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 16,34 | 16,48 | 15,86 | 16,00 | -1,42% | 173.885,00 |
| 03.06.2025 | 16,32 | 16,63 | 16,12 | 16,23 | -0,31% | 251.229,00 |
| 02.06.2025 | 16,26 | 16,51 | 15,93 | 16,28 | 0,49% | 275.786,00 |
| 30.05.2025 | 16,00 | 16,24 | 15,87 | 16,20 | -0,06% | 222.525,00 |
| 29.05.2025 | 15,71 | 17,33 | 15,50 | 16,21 | -6,95% | 438.986,00 |
| 28.05.2025 | 17,47 | 17,60 | 17,34 | 17,42 | 0,17% | 221.672,00 |
| 27.05.2025 | 17,09 | 17,47 | 16,96 | 17,39 | 3,57% | 162.893,00 |
| 23.05.2025 | 16,75 | 16,86 | 16,55 | 16,79 | -1,00% | 182.738,00 |
| 22.05.2025 | 16,86 | 17,09 | 16,71 | 16,96 | 0,95% | 156.208,00 |
| 21.05.2025 | 17,13 | 17,14 | 16,74 | 16,80 | -2,04% | 233.210,00 |
| 20.05.2025 | 17,05 | 17,33 | 16,99 | 17,15 | 0,59% | 146.985,00 |
| 19.05.2025 | 17,11 | 17,21 | 16,93 | 17,05 | -1,73% | 209.593,00 |
| 16.05.2025 | 17,15 | 17,43 | 17,09 | 17,35 | 1,52% | 179.486,00 |
| 15.05.2025 | 16,96 | 17,15 | 16,90 | 17,09 | 0,53% | 202.036,00 |
| 14.05.2025 | 17,01 | 17,19 | 16,76 | 17,00 | -0,06% | 344.655,00 |
| 13.05.2025 | 16,86 | 17,21 | 16,78 | 17,01 | 1,98% | 270.783,00 |
| 12.05.2025 | 16,15 | 16,80 | 16,05 | 16,68 | 9,59% | 322.154,00 |
| 09.05.2025 | 15,42 | 15,42 | 15,10 | 15,22 | -0,59% | 125.460,00 |
| 08.05.2025 | 14,75 | 15,43 | 14,71 | 15,31 | 4,86% | 241.092,00 |
| 07.05.2025 | 14,18 | 14,60 | 14,18 | 14,60 | 3,91% | 179.590,00 |
| 06.05.2025 | 14,14 | 14,26 | 13,98 | 14,05 | -1,26% | 161.762,00 |
| 05.05.2025 | 14,33 | 14,43 | 14,22 | 14,23 | -0,97% | 117.832,00 |
| 02.05.2025 | 14,45 | 14,45 | 14,10 | 14,37 | 0,84% | 173.352,00 |
| 01.05.2025 | 13,95 | 14,42 | 13,95 | 14,25 | 2,59% | 221.391,00 |
| 30.04.2025 | 14,00 | 14,00 | 13,71 | 13,89 | -0,79% | 178.861,00 |
| 29.04.2025 | 13,87 | 14,12 | 13,80 | 14,00 | 0,94% | 213.778,00 |
| 28.04.2025 | 13,95 | 14,09 | 13,74 | 13,87 | -0,64% | 180.908,00 |
| 25.04.2025 | 13,92 | 14,07 | 13,66 | 13,96 | -0,71% | 167.136,00 |
| 24.04.2025 | 13,62 | 14,09 | 13,56 | 14,06 | 2,25% | 151.441,00 |
| 23.04.2025 | 14,32 | 14,48 | 13,63 | 13,75 | -0,65% | 278.417,00 |
| 22.04.2025 | 13,31 | 13,95 | 13,17 | 13,84 | 2,75% | 211.065,00 |
| 21.04.2025 | 13,30 | 13,59 | 12,90 | 13,47 | 0,90% | 436.986,00 |
| 17.04.2025 | 13,52 | 13,89 | 13,01 | 13,35 | -2,05% | 483.352,00 |
| 16.04.2025 | 13,04 | 14,39 | 13,04 | 13,63 | 4,28% | 339.531,00 |
| 15.04.2025 | 13,62 | 13,70 | 12,99 | 13,07 | -4,11% | 240.450,00 |
| 14.04.2025 | 13,84 | 13,96 | 13,08 | 13,63 | 0,52% | 312.882,00 |
| 11.04.2025 | 13,90 | 13,90 | 12,85 | 13,56 | -1,81% | 483.022,00 |
| 10.04.2025 | 14,11 | 14,23 | 13,41 | 13,81 | -4,69% | 240.010,00 |
| 09.04.2025 | 13,62 | 14,82 | 12,93 | 14,49 | 7,41% | 477.227,00 |
| 08.04.2025 | 14,18 | 14,40 | 13,30 | 13,49 | -1,10% | 363.892,00 |
| 07.04.2025 | 14,66 | 15,09 | 13,21 | 13,64 | -10,03% | 501.130,00 |
| 04.04.2025 | 14,24 | 15,34 | 13,80 | 15,16 | 2,09% | 466.497,00 |
| 03.04.2025 | 16,57 | 16,67 | 14,73 | 14,85 | -13,26% | 316.783,00 |
| 02.04.2025 | 16,85 | 17,28 | 16,68 | 17,12 | 1,54% | 191.433,00 |
| 01.04.2025 | 16,80 | 17,19 | 16,68 | 16,86 | 0,84% | 235.370,00 |
| 31.03.2025 | 17,11 | 17,11 | 16,55 | 16,72 | -2,96% | 206.881,00 |
| 28.03.2025 | 17,70 | 17,70 | 17,09 | 17,23 | -3,64% | 144.189,00 |
| 27.03.2025 | 17,66 | 17,92 | 17,53 | 17,88 | 1,19% | 128.633,00 |
| 26.03.2025 | 17,82 | 18,09 | 17,43 | 17,67 | -0,39% | 178.993,00 |
| 25.03.2025 | 18,34 | 18,71 | 17,71 | 17,74 | -2,79% | 149.722,00 |
| 24.03.2025 | 17,96 | 18,29 | 17,82 | 18,25 | 3,63% | 142.844,00 |
| 21.03.2025 | 17,76 | 17,98 | 17,56 | 17,61 | -2,00% | 266.481,00 |
| 20.03.2025 | 17,81 | 18,23 | 17,81 | 17,97 | -0,72% | 100.750,00 |
| 19.03.2025 | 17,97 | 18,19 | 17,78 | 18,10 | 1,34% | 115.582,00 |
| 18.03.2025 | 17,89 | 18,12 | 17,54 | 17,86 | -1,27% | 219.306,00 |
| 17.03.2025 | 17,64 | 18,21 | 17,57 | 18,09 | 3,25% | 207.050,00 |
| 14.03.2025 | 17,52 | 17,67 | 17,30 | 17,52 | 0,63% | 154.100,00 |
| 13.03.2025 | 17,78 | 17,78 | 17,24 | 17,41 | -2,08% | 169.289,00 |
| 12.03.2025 | 18,06 | 18,17 | 17,61 | 17,78 | -1,28% | 146.850,00 |
| 11.03.2025 | 18,02 | 18,22 | 17,81 | 18,01 | 0,45% | 182.364,00 |
| 10.03.2025 | 18,19 | 18,47 | 17,92 | 17,93 | -2,29% | 142.354,00 |
| 07.03.2025 | 18,25 | 18,41 | 17,83 | 18,35 | -0,16% | 227.734,00 |
| 06.03.2025 | 18,12 | 18,56 | 18,12 | 18,38 | 0,77% | 326.652,00 |
| 05.03.2025 | 18,31 | 18,57 | 18,02 | 18,24 | -0,33% | 199.907,00 |
| 04.03.2025 | 18,62 | 18,65 | 18,17 | 18,30 | -3,02% | 190.078,00 |
| 03.03.2025 | 19,57 | 19,73 | 18,77 | 18,87 | -2,28% | 223.421,00 |
| 28.02.2025 | 19,56 | 19,72 | 19,11 | 19,31 | -1,38% | 652.248,00 |
| 27.02.2025 | 19,95 | 20,07 | 19,56 | 19,58 | -2,78% | 168.050,00 |
| 26.02.2025 | 20,34 | 20,64 | 20,04 | 20,14 | 0,10% | 265.698,00 |
| 25.02.2025 | 19,81 | 20,30 | 19,78 | 20,12 | 2,34% | 161.874,00 |
| 24.02.2025 | 19,77 | 19,90 | 19,49 | 19,66 | 0,10% | 108.790,00 |
| 21.02.2025 | 20,17 | 20,28 | 19,40 | 19,64 | -1,55% | 190.033,00 |
| 20.02.2025 | 20,18 | 20,33 | 19,72 | 19,95 | -1,43% | 133.048,00 |
| 19.02.2025 | 19,91 | 20,32 | 19,55 | 20,24 | 1,10% | 134.205,00 |
| 18.02.2025 | 19,36 | 20,08 | 19,36 | 20,02 | 2,77% | 116.154,00 |
| 14.02.2025 | 19,89 | 20,05 | 19,37 | 19,48 | -1,91% | 108.855,00 |
| 13.02.2025 | 19,71 | 19,95 | 19,54 | 19,86 | 0,86% | 95.454,00 |
| 12.02.2025 | 19,71 | 19,98 | 19,37 | 19,69 | -1,55% | 163.813,00 |
| 11.02.2025 | 19,32 | 20,22 | 19,24 | 20,00 | 2,77% | 129.717,00 |
| 10.02.2025 | 19,53 | 19,67 | 19,16 | 19,46 | 0,78% | 117.738,00 |
| 07.02.2025 | 19,50 | 19,59 | 19,10 | 19,31 | -0,82% | 170.365,00 |
| 06.02.2025 | 19,83 | 20,19 | 19,43 | 19,47 | -1,17% | 150.774,00 |
| 05.02.2025 | 19,00 | 19,76 | 18,87 | 19,70 | 4,01% | 165.616,00 |
| 04.02.2025 | 18,48 | 18,97 | 18,48 | 18,94 | 1,94% | 207.687,00 |
| 03.02.2025 | 18,70 | 18,74 | 18,30 | 18,58 | -2,82% | 284.443,00 |
| 31.01.2025 | 19,78 | 19,78 | 19,03 | 19,12 | -3,73% | 117.316,00 |
| 30.01.2025 | 20,06 | 20,15 | 19,73 | 19,86 | -0,20% | 109.924,00 |
| 29.01.2025 | 19,66 | 20,00 | 19,55 | 19,90 | 1,02% | 132.657,00 |
| 28.01.2025 | 19,53 | 19,87 | 19,48 | 19,70 | -0,15% | 86.339,00 |
| 27.01.2025 | 19,64 | 19,92 | 19,45 | 19,73 | 1,23% | 113.174,00 |
| 24.01.2025 | 19,31 | 19,51 | 19,28 | 19,49 | -0,10% | 84.030,00 |
| 23.01.2025 | 19,02 | 19,51 | 18,98 | 19,51 | 1,30% | 84.378,00 |
| 22.01.2025 | 19,56 | 19,66 | 19,24 | 19,26 | -1,08% | 87.825,00 |
| 21.01.2025 | 19,07 | 19,68 | 19,07 | 19,47 | 1,83% | 111.082,00 |
| 17.01.2025 | 19,03 | 19,35 | 18,99 | 19,12 | 1,49% | 102.640,00 |
| 16.01.2025 | 19,07 | 19,07 | 18,56 | 18,84 | -1,10% | 122.037,00 |
| 15.01.2025 | 19,53 | 19,53 | 18,97 | 19,05 | 0,58% | 119.159,00 |
| 14.01.2025 | 19,15 | 19,54 | 18,73 | 18,94 | -0,99% | 136.893,00 |
| 13.01.2025 | 18,94 | 19,25 | 18,80 | 19,13 | 0,21% | 156.677,00 |
| 10.01.2025 | 18,97 | 19,12 | 18,85 | 19,09 | -0,62% | 93.280,00 |