21,480$
-0,56%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,73 | 21,82 | 21,33 | 21,48 | -0,56% | 133.385,00 |
| 11.12.2025 | 21,08 | 21,77 | 20,89 | 21,60 | 2,47% | 177.060,00 |
| 10.12.2025 | 21,13 | 21,31 | 20,86 | 21,08 | 1,05% | 229.886,00 |
| 09.12.2025 | 20,45 | 21,03 | 20,39 | 20,86 | 1,46% | 124.083,00 |
| 08.12.2025 | 20,96 | 21,24 | 20,47 | 20,56 | -3,79% | 194.325,00 |
| 05.12.2025 | 21,13 | 21,38 | 20,93 | 21,37 | 2,05% | 244.893,00 |
| 04.12.2025 | 21,10 | 21,20 | 20,89 | 20,94 | -1,27% | 185.533,00 |
| 03.12.2025 | 21,05 | 21,43 | 21,00 | 21,21 | 1,24% | 117.544,00 |
| 02.12.2025 | 21,26 | 21,26 | 20,94 | 20,95 | -1,64% | 202.161,00 |
| 01.12.2025 | 20,82 | 21,41 | 20,82 | 21,30 | 1,72% | 141.475,00 |
| 28.11.2025 | 21,14 | 21,32 | 20,70 | 20,94 | -1,69% | 66.293,00 |
| 26.11.2025 | 20,46 | 21,39 | 20,46 | 21,30 | 3,25% | 170.076,00 |
| 25.11.2025 | 19,22 | 21,00 | 19,00 | 20,63 | 6,07% | 225.019,00 |
| 24.11.2025 | 18,84 | 19,50 | 18,83 | 19,45 | 6,58% | 126.389,00 |
| 20.11.2025 | 18,35 | 19,11 | 18,23 | 18,25 | -0,60% | 264.318,00 |
| 19.11.2025 | 18,43 | 18,75 | 18,35 | 18,36 | -1,08% | 134.384,00 |
| 18.11.2025 | 18,25 | 18,63 | 18,16 | 18,56 | 2,54% | 117.792,00 |
| 17.11.2025 | 18,50 | 18,70 | 18,10 | 18,10 | -2,84% | 106.359,00 |
| 13.11.2025 | 18,12 | 18,82 | 18,12 | 18,63 | -0,21% | 98.748,00 |
| 12.11.2025 | 18,34 | 18,80 | 18,15 | 18,67 | 3,55% | 93.500,00 |
| 11.11.2025 | 18,04 | 18,20 | 17,83 | 18,03 | 0,28% | 50.830,00 |
| 10.11.2025 | 18,44 | 18,44 | 17,92 | 17,98 | -0,17% | 44.541,00 |
| 07.11.2025 | 17,87 | 18,03 | 17,74 | 18,01 | 1,35% | 60.304,00 |
| 06.11.2025 | 18,16 | 18,41 | 17,73 | 17,77 | -4,87% | 137.171,00 |
| 05.11.2025 | 17,93 | 18,91 | 17,76 | 18,68 | 4,94% | 152.986,00 |
| 04.11.2025 | 17,92 | 18,11 | 17,61 | 17,80 | -1,87% | 107.798,00 |
| 03.11.2025 | 18,19 | 18,44 | 17,91 | 18,14 | -0,38% | 72.641,00 |
| 31.10.2025 | 17,83 | 18,23 | 17,65 | 18,21 | 0,33% | 101.081,00 |
| 30.10.2025 | 17,78 | 18,22 | 17,73 | 18,15 | 1,28% | 101.896,00 |
| 29.10.2025 | 18,20 | 18,30 | 17,67 | 17,92 | -1,86% | 101.990,00 |
| 28.10.2025 | 18,10 | 18,34 | 18,01 | 18,26 | -0,44% | 89.549,00 |
| 27.10.2025 | 19,18 | 19,18 | 18,34 | 18,34 | -2,60% | 114.100,00 |
| 24.10.2025 | 19,09 | 19,11 | 18,82 | 18,83 | -0,37% | 55.654,00 |
| 23.10.2025 | 19,01 | 19,16 | 18,85 | 18,90 | -0,63% | 76.279,00 |
| 22.10.2025 | 18,77 | 19,12 | 18,61 | 19,02 | 2,04% | 133.818,00 |
| 21.10.2025 | 18,74 | 19,14 | 18,64 | 18,64 | -1,53% | 73.889,00 |
| 20.10.2025 | 18,23 | 18,94 | 18,02 | 18,93 | 5,93% | 144.165,00 |
| 17.10.2025 | 17,75 | 18,13 | 17,73 | 17,87 | -0,17% | 86.695,00 |
| 16.10.2025 | 18,22 | 18,22 | 17,78 | 17,90 | -1,27% | 125.879,00 |
| 15.10.2025 | 18,12 | 18,27 | 18,00 | 18,13 | 1,17% | 94.587,00 |
| 14.10.2025 | 17,36 | 18,26 | 17,36 | 17,92 | 0,00% | 85.058,00 |
| 13.10.2025 | 17,52 | 17,92 | 17,46 | 17,92 | 3,76% | 86.743,00 |
| 10.10.2025 | 18,14 | 18,26 | 17,24 | 17,27 | -5,42% | 115.978,00 |
| 09.10.2025 | 18,92 | 19,00 | 18,16 | 18,26 | -4,20% | 118.114,00 |
| 08.10.2025 | 18,89 | 19,10 | 18,81 | 19,06 | 1,33% | 94.680,00 |
| 07.10.2025 | 19,29 | 19,35 | 18,79 | 18,81 | -2,29% | 131.711,00 |
| 06.10.2025 | 19,58 | 19,66 | 19,25 | 19,25 | -0,52% | 132.502,00 |
| 02.10.2025 | 19,22 | 19,39 | 19,05 | 19,35 | 1,68% | 113.075,00 |
| 01.10.2025 | 18,78 | 19,17 | 18,68 | 19,03 | 0,32% | 128.862,00 |
| 30.09.2025 | 18,85 | 18,99 | 18,60 | 18,97 | 0,53% | 164.681,00 |
| 29.09.2025 | 19,13 | 19,40 | 18,85 | 18,87 | -0,05% | 144.203,00 |
| 26.09.2025 | 18,75 | 18,93 | 18,73 | 18,88 | 0,64% | 99.172,00 |
| 25.09.2025 | 19,20 | 19,22 | 18,54 | 18,76 | -2,70% | 150.597,00 |
| 24.09.2025 | 19,31 | 19,35 | 19,08 | 19,28 | 0,73% | 156.242,00 |
| 23.09.2025 | 19,42 | 19,55 | 19,12 | 19,14 | -0,36% | 126.253,00 |
| 22.09.2025 | 19,36 | 19,52 | 19,18 | 19,21 | -1,44% | 150.545,00 |
| 19.09.2025 | 20,05 | 20,05 | 19,48 | 19,49 | -2,60% | 305.194,00 |
| 18.09.2025 | 19,99 | 20,18 | 19,78 | 20,01 | 1,27% | 125.124,00 |
| 17.09.2025 | 19,76 | 20,33 | 19,64 | 19,76 | 0,71% | 169.318,00 |
| 16.09.2025 | 19,95 | 20,00 | 19,48 | 19,62 | -1,65% | 131.421,00 |
| 15.09.2025 | 19,90 | 20,07 | 19,66 | 19,95 | 0,76% | 135.580,00 |
| 12.09.2025 | 19,71 | 19,89 | 19,50 | 19,80 | -0,55% | 154.453,00 |
| 11.09.2025 | 19,35 | 19,91 | 19,35 | 19,91 | 3,48% | 178.191,00 |
| 10.09.2025 | 19,14 | 19,31 | 18,96 | 19,24 | -0,31% | 176.933,00 |
| 09.09.2025 | 19,18 | 19,32 | 18,95 | 19,30 | -0,10% | 146.752,00 |
| 08.09.2025 | 19,11 | 19,34 | 18,52 | 19,32 | -0,77% | 177.562,00 |
| 05.09.2025 | 19,40 | 19,86 | 19,22 | 19,47 | 0,88% | 352.023,00 |
| 04.09.2025 | 18,76 | 19,30 | 18,69 | 19,30 | 3,49% | 148.016,00 |
| 03.09.2025 | 18,74 | 18,85 | 18,48 | 18,65 | -1,06% | 211.158,00 |
| 02.09.2025 | 17,89 | 18,85 | 17,88 | 18,85 | 3,17% | 189.992,00 |
| 29.08.2025 | 17,97 | 18,34 | 17,96 | 18,27 | 2,41% | 240.902,00 |
| 28.08.2025 | 16,89 | 17,93 | 16,75 | 17,84 | 1,83% | 223.996,00 |
| 27.08.2025 | 17,04 | 17,52 | 17,04 | 17,52 | 2,70% | 151.156,00 |
| 26.08.2025 | 17,09 | 17,25 | 16,94 | 17,06 | -0,70% | 161.942,00 |
| 25.08.2025 | 17,23 | 17,39 | 17,16 | 17,18 | -1,04% | 198.900,00 |
| 22.08.2025 | 16,86 | 17,55 | 16,78 | 17,36 | 4,33% | 227.546,00 |
| 21.08.2025 | 16,28 | 16,70 | 16,22 | 16,64 | 1,84% | 149.423,00 |
| 20.08.2025 | 16,33 | 16,48 | 16,26 | 16,34 | 0,43% | 98.759,00 |
| 19.08.2025 | 16,22 | 16,43 | 16,09 | 16,27 | 0,68% | 126.601,00 |
| 18.08.2025 | 15,81 | 16,38 | 15,70 | 16,16 | 1,32% | 121.290,00 |
| 15.08.2025 | 16,19 | 16,22 | 15,80 | 15,95 | -1,05% | 188.396,00 |
| 14.08.2025 | 16,15 | 16,15 | 15,67 | 16,12 | -1,71% | 115.878,00 |
| 13.08.2025 | 15,89 | 16,48 | 15,81 | 16,40 | 3,14% | 139.190,00 |
| 12.08.2025 | 15,45 | 15,93 | 15,45 | 15,90 | 2,98% | 84.034,00 |
| 11.08.2025 | 15,48 | 15,51 | 15,09 | 15,44 | -0,06% | 147.134,00 |
| 08.08.2025 | 15,43 | 15,53 | 15,29 | 15,45 | 0,00% | 84.741,00 |
| 07.08.2025 | 15,69 | 15,69 | 15,21 | 15,45 | -0,52% | 120.330,00 |
| 06.08.2025 | 15,47 | 15,66 | 15,41 | 15,53 | 0,00% | 124.158,00 |
| 05.08.2025 | 15,52 | 15,57 | 15,37 | 15,53 | 0,39% | 101.402,00 |
| 04.08.2025 | 15,40 | 15,51 | 15,22 | 15,47 | 2,45% | 96.479,00 |
| 01.08.2025 | 15,19 | 15,19 | 14,78 | 15,10 | -2,64% | 97.928,00 |
| 31.07.2025 | 15,77 | 15,97 | 15,35 | 15,51 | -3,84% | 134.875,00 |
| 30.07.2025 | 16,39 | 16,53 | 16,04 | 16,13 | -1,53% | 130.584,00 |
| 29.07.2025 | 16,73 | 16,84 | 16,38 | 16,38 | -2,56% | 100.516,00 |
| 28.07.2025 | 16,63 | 16,94 | 16,47 | 16,81 | 0,36% | 77.337,00 |
| 25.07.2025 | 16,59 | 16,75 | 16,37 | 16,75 | 1,58% | 87.908,00 |
| 24.07.2025 | 16,98 | 16,98 | 16,48 | 16,49 | -3,40% | 114.586,00 |
| 23.07.2025 | 16,78 | 17,12 | 16,65 | 17,07 | 3,52% | 97.456,00 |
| 22.07.2025 | 16,33 | 16,60 | 16,32 | 16,49 | 1,60% | 89.006,00 |
| 21.07.2025 | 16,20 | 16,44 | 16,14 | 16,23 | 0,25% | 80.063,00 |