30,100€
Echtzeit-Aktienkurs G-III Apparel Group Ltd
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 30,20 | 30,50 | 29,70 | 30,10 | 0,00% | - |
| 03.12.2024 | 29,80 | 30,30 | 29,50 | 30,10 | 1,35% | - |
| 02.12.2024 | 28,10 | 30,30 | 28,10 | 29,70 | 5,69% | 200,00 |
| 29.11.2024 | 28,10 | 28,30 | 27,70 | 28,10 | 0,00% | 215,00 |
| 28.11.2024 | 28,10 | 28,20 | 28,10 | 28,10 | 0,00% | - |
| 27.11.2024 | 29,00 | 29,10 | 28,10 | 28,10 | -3,44% | - |
| 26.11.2024 | 29,60 | 29,60 | 28,70 | 29,10 | -1,36% | - |
| 25.11.2024 | 28,90 | 29,90 | 28,80 | 29,50 | 2,79% | - |
| 22.11.2024 | 28,00 | 29,10 | 27,80 | 28,70 | 2,87% | - |
| 21.11.2024 | 27,10 | 28,10 | 27,00 | 27,90 | 2,20% | 335,00 |
| 20.11.2024 | 27,70 | 27,80 | 27,10 | 27,30 | -1,44% | - |
| 19.11.2024 | 28,00 | 28,20 | 27,30 | 27,70 | -1,42% | - |
| 18.11.2024 | 28,80 | 28,90 | 27,90 | 28,10 | -2,09% | - |
| 15.11.2024 | 29,00 | 29,70 | 28,70 | 28,70 | -2,05% | - |
| 14.11.2024 | 29,20 | 29,90 | 28,90 | 29,30 | 0,00% | 384,00 |
| 13.11.2024 | 29,40 | 30,10 | 28,90 | 29,30 | -1,35% | - |
| 12.11.2024 | 29,20 | 29,90 | 29,10 | 29,70 | 1,37% | - |
| 11.11.2024 | 28,80 | 29,50 | 28,80 | 29,30 | 2,09% | - |
| 08.11.2024 | 29,20 | 29,50 | 28,70 | 28,70 | -2,05% | - |
| 07.11.2024 | 28,80 | 29,90 | 28,60 | 29,30 | 2,09% | - |
| 06.11.2024 | 29,00 | 30,30 | 28,70 | 28,70 | 2,14% | - |
| 05.11.2024 | 27,40 | 28,10 | 27,00 | 28,10 | 2,18% | - |
| 04.11.2024 | 27,60 | 28,10 | 27,30 | 27,50 | -0,72% | 178,00 |
| 01.11.2024 | 27,90 | 28,30 | 27,70 | 27,70 | -0,72% | - |
| 31.10.2024 | 28,50 | 28,70 | 27,90 | 27,90 | -2,79% | - |
| 30.10.2024 | 28,70 | 29,30 | 28,50 | 28,70 | 0,00% | - |
| 29.10.2024 | 28,90 | 29,10 | 28,50 | 28,70 | -1,37% | - |
| 28.10.2024 | 28,40 | 29,30 | 28,40 | 29,10 | 3,56% | - |
| 25.10.2024 | 28,40 | 28,90 | 28,10 | 28,10 | -0,71% | - |
| 24.10.2024 | 28,60 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 23.10.2024 | 29,00 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 22.10.2024 | 29,40 | 29,50 | 29,10 | 29,10 | -1,36% | - |
| 21.10.2024 | 30,80 | 30,80 | 29,50 | 29,50 | -3,91% | - |
| 18.10.2024 | 30,20 | 30,90 | 29,70 | 30,70 | 1,32% | - |
| 17.10.2024 | 29,60 | 30,70 | 29,50 | 30,30 | 2,71% | - |
| 16.10.2024 | 28,80 | 29,70 | 28,80 | 29,50 | 2,79% | - |
| 15.10.2024 | 28,10 | 29,10 | 27,80 | 28,70 | 2,14% | - |
| 14.10.2024 | 27,90 | 28,10 | 27,50 | 28,10 | 1,44% | - |
| 11.10.2024 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 10.10.2024 | 27,70 | 27,90 | 27,30 | 27,70 | -0,72% | - |
| 09.10.2024 | 27,30 | 28,50 | 27,20 | 27,90 | 3,72% | - |
| 08.10.2024 | 27,10 | 27,30 | 26,00 | 26,90 | 0,00% | - |
| 07.10.2024 | 27,50 | 28,30 | 26,50 | 26,90 | -1,47% | - |
| 04.10.2024 | 25,90 | 27,50 | 25,80 | 27,30 | 6,23% | - |
| 03.10.2024 | 26,50 | 26,50 | 25,70 | 25,70 | -3,02% | - |
| 02.10.2024 | 27,50 | 27,60 | 26,30 | 26,50 | -3,64% | - |
| 01.10.2024 | 27,30 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 30.09.2024 | 26,90 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 27.09.2024 | 27,10 | 27,50 | 26,70 | 26,90 | -0,74% | - |
| 26.09.2024 | 27,10 | 27,90 | 26,90 | 27,10 | 0,74% | - |
| 25.09.2024 | 28,10 | 28,30 | 26,90 | 26,90 | -4,27% | - |
| 24.09.2024 | 28,70 | 28,90 | 28,10 | 28,10 | -1,40% | - |
| 23.09.2024 | 28,50 | 28,80 | 28,10 | 28,50 | 0,00% | - |
| 20.09.2024 | 28,50 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 19.09.2024 | 28,80 | 29,60 | 28,30 | 28,50 | -0,70% | 217,00 |
| 18.09.2024 | 28,80 | 29,30 | 28,50 | 28,70 | 0,00% | 32,00 |
| 17.09.2024 | 28,70 | 29,30 | 28,50 | 28,70 | 0,00% | - |
| 16.09.2024 | 28,10 | 28,90 | 28,10 | 28,70 | 2,14% | 120,00 |
| 13.09.2024 | 27,10 | 28,10 | 27,10 | 28,10 | 3,69% | 224,00 |
| 12.09.2024 | 27,90 | 27,90 | 26,90 | 27,10 | -2,17% | - |
| 11.09.2024 | 27,50 | 27,90 | 26,90 | 27,70 | 0,00% | - |
| 10.09.2024 | 27,90 | 28,10 | 27,10 | 27,70 | -1,42% | - |
| 09.09.2024 | 29,10 | 29,30 | 27,90 | 28,10 | -3,44% | - |
| 06.09.2024 | 27,50 | 29,30 | 27,30 | 29,10 | 5,05% | 537,00 |
| 05.09.2024 | 22,10 | 28,90 | 22,10 | 27,70 | 22,03% | - |
| 04.09.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 03.09.2024 | 23,90 | 23,90 | 22,70 | 22,70 | -5,02% | - |
| 02.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 30.08.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 29.08.2024 | 23,30 | 24,10 | 23,20 | 23,90 | 2,58% | - |
| 28.08.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 27.08.2024 | 23,70 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 26.08.2024 | 23,70 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 23.08.2024 | 23,10 | 23,90 | 23,10 | 23,70 | 1,72% | 85,00 |
| 22.08.2024 | 23,50 | 23,50 | 23,10 | 23,30 | -1,69% | - |
| 21.08.2024 | 23,30 | 24,10 | 23,20 | 23,70 | 1,72% | - |
| 20.08.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 19.08.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 16.08.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | 900,00 |
| 15.08.2024 | 22,50 | 23,50 | 22,30 | 23,10 | 2,67% | - |
| 14.08.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 13.08.2024 | 22,50 | 23,10 | 22,50 | 22,70 | 0,89% | - |
| 12.08.2024 | 22,70 | 22,90 | 22,30 | 22,50 | -1,75% | - |
| 09.08.2024 | 22,70 | 22,90 | 22,30 | 22,90 | 0,88% | 750,00 |
| 08.08.2024 | 22,10 | 23,10 | 21,90 | 22,70 | 2,71% | - |
| 07.08.2024 | 22,50 | 23,10 | 21,90 | 22,10 | -1,78% | - |
| 06.08.2024 | 22,10 | 22,70 | 21,50 | 22,50 | 2,74% | - |
| 05.08.2024 | 22,40 | 22,50 | 20,70 | 21,90 | -3,52% | 459,00 |
| 02.08.2024 | 24,50 | 24,50 | 22,70 | 22,70 | -8,10% | 247,00 |
| 01.08.2024 | 25,50 | 25,70 | 24,50 | 24,70 | -3,14% | - |
| 31.07.2024 | 25,00 | 26,30 | 24,90 | 25,50 | 0,79% | - |
| 30.07.2024 | 24,90 | 25,50 | 24,90 | 25,30 | 0,80% | - |
| 29.07.2024 | 24,70 | 25,10 | 24,50 | 25,10 | 2,45% | - |
| 26.07.2024 | 23,90 | 24,70 | 23,90 | 24,50 | 2,51% | - |
| 25.07.2024 | 24,30 | 24,40 | 23,70 | 23,90 | -1,65% | - |
| 24.07.2024 | 24,70 | 24,70 | 24,10 | 24,30 | -1,62% | - |
| 23.07.2024 | 24,30 | 25,10 | 24,30 | 24,70 | 1,65% | - |
| 22.07.2024 | 23,50 | 24,70 | 23,30 | 24,30 | 2,53% | - |
| 19.07.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 18.07.2024 | 24,30 | 24,70 | 23,90 | 23,90 | -1,65% | - |