17,870$
-0,17%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 16,37 | 16,42 | 16,14 | 16,19 | -1,04% | 87.928,00 |
| 17.07.2025 | 16,27 | 16,49 | 16,20 | 16,36 | 0,80% | 125.787,00 |
| 16.07.2025 | 16,29 | 16,38 | 15,96 | 16,23 | 0,37% | 93.947,00 |
| 15.07.2025 | 16,64 | 16,67 | 16,15 | 16,17 | -2,88% | 112.103,00 |
| 14.07.2025 | 16,78 | 16,81 | 16,48 | 16,65 | -1,25% | 146.753,00 |
| 11.07.2025 | 16,82 | 16,95 | 16,60 | 16,86 | 0,30% | 157.075,00 |
| 10.07.2025 | 16,56 | 17,10 | 16,56 | 16,81 | 1,51% | 169.212,00 |
| 09.07.2025 | 16,62 | 16,66 | 16,38 | 16,56 | -0,36% | 113.497,00 |
| 08.07.2025 | 16,11 | 16,63 | 16,11 | 16,62 | 3,49% | 149.305,00 |
| 07.07.2025 | 16,32 | 16,44 | 16,02 | 16,06 | -2,61% | 120.172,00 |
| 03.07.2025 | 16,28 | 16,56 | 16,22 | 16,49 | 1,92% | 99.728,00 |
| 02.07.2025 | 16,08 | 16,27 | 15,73 | 16,18 | 1,70% | 167.618,00 |
| 01.07.2025 | 15,23 | 16,46 | 15,20 | 15,91 | 4,33% | 273.275,00 |
| 30.06.2025 | 15,54 | 15,61 | 15,21 | 15,25 | -1,42% | 170.016,00 |
| 27.06.2025 | 15,65 | 15,76 | 15,37 | 15,47 | 0,13% | 239.559,00 |
| 26.06.2025 | 15,27 | 15,49 | 15,17 | 15,45 | 1,64% | 183.319,00 |
| 25.06.2025 | 15,29 | 15,44 | 15,13 | 15,20 | -0,91% | 157.722,00 |
| 24.06.2025 | 15,23 | 15,35 | 15,10 | 15,34 | 1,52% | 142.557,00 |
| 23.06.2025 | 15,02 | 15,16 | 14,71 | 15,11 | 0,33% | 171.384,00 |
| 20.06.2025 | 15,38 | 15,47 | 15,06 | 15,06 | -2,08% | 376.291,00 |
| 18.06.2025 | 15,24 | 15,44 | 15,22 | 15,38 | 0,65% | 152.700,00 |
| 17.06.2025 | 15,28 | 15,47 | 15,21 | 15,28 | -0,65% | 166.344,00 |
| 16.06.2025 | 15,03 | 15,38 | 15,00 | 15,38 | 3,57% | 143.123,00 |
| 13.06.2025 | 15,19 | 15,27 | 14,80 | 14,85 | -3,57% | 165.112,00 |
| 12.06.2025 | 15,45 | 15,68 | 15,29 | 15,40 | -3,69% | 178.000,00 |
| 11.06.2025 | 16,33 | 16,40 | 15,83 | 15,99 | -0,37% | 281.035,00 |
| 10.06.2025 | 16,16 | 16,35 | 16,04 | 16,05 | -0,12% | 166.592,00 |
| 09.06.2025 | 15,97 | 16,18 | 15,73 | 16,07 | 2,88% | 108.852,00 |
| 06.06.2025 | 15,66 | 15,80 | 15,49 | 15,62 | 1,03% | 186.718,00 |
| 05.06.2025 | 16,00 | 16,04 | 15,46 | 15,46 | -3,37% | 199.214,00 |
| 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 |