23,500€
-1,67%
Echtzeit-Aktienkurs G-III Apparel Group Ltd
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -1,67% | 5,00 |
| 08.05.2025 | 23,10 | 24,30 | 23,10 | 23,90 | 4,37% | 259,00 |
| 07.05.2025 | 22,50 | 23,30 | 22,50 | 22,90 | 1,78% | 265,00 |
| 06.05.2025 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 05.05.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | 264,00 |
| 02.05.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 0,90% | 241,00 |
| 30.04.2025 | 22,00 | 22,30 | 21,50 | 22,30 | 1,83% | 1,00 |
| 29.04.2025 | 22,00 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 28.04.2025 | 22,70 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 25.04.2025 | 22,50 | 22,70 | 21,90 | 22,70 | 0,89% | - |
| 24.04.2025 | 21,70 | 22,50 | 21,50 | 22,50 | 2,74% | - |
| 23.04.2025 | 21,90 | 22,70 | 21,70 | 21,90 | 0,92% | - |
| 22.04.2025 | 21,30 | 21,70 | 20,90 | 21,70 | 1,88% | - |
| 17.04.2025 | 20,90 | 21,50 | 20,30 | 21,30 | 2,90% | - |
| 16.04.2025 | 21,10 | 21,50 | 20,30 | 20,70 | -4,61% | - |
| 15.04.2025 | 21,30 | 21,70 | 20,90 | 21,70 | 1,88% | - |
| 14.04.2025 | 21,70 | 22,10 | 20,70 | 21,30 | -1,84% | - |
| 11.04.2025 | 22,20 | 22,30 | 21,10 | 21,70 | -1,81% | 279,00 |
| 10.04.2025 | 22,80 | 22,90 | 21,70 | 22,10 | -3,49% | 268,00 |
| 09.04.2025 | 20,05 | 23,30 | 19,70 | 22,90 | 12,81% | - |
| 08.04.2025 | 22,50 | 22,90 | 20,30 | 20,30 | -8,14% | - |
| 07.04.2025 | 22,50 | 23,40 | 21,70 | 22,10 | -5,15% | - |
| 04.04.2025 | 22,90 | 23,70 | 22,00 | 23,30 | 1,75% | - |
| 03.04.2025 | 25,00 | 25,00 | 22,50 | 22,90 | -10,89% | - |
| 02.04.2025 | 25,50 | 25,90 | 25,00 | 25,70 | 1,58% | - |
| 01.04.2025 | 25,30 | 25,70 | 25,20 | 25,30 | -0,78% | 250,00 |
| 31.03.2025 | 25,00 | 25,70 | 24,50 | 25,50 | 1,59% | - |
| 28.03.2025 | 25,30 | 25,30 | 24,70 | 25,10 | -0,79% | 260,00 |
| 27.03.2025 | 25,30 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 26.03.2025 | 25,10 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 25.03.2025 | 25,50 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 24.03.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 4,94% | 4,00 |
| 21.03.2025 | 24,30 | 24,70 | 23,70 | 24,30 | -0,82% | - |
| 20.03.2025 | 24,70 | 25,30 | 24,30 | 24,50 | 0,00% | - |
| 19.03.2025 | 24,10 | 24,70 | 23,90 | 24,50 | 2,51% | - |
| 18.03.2025 | 24,70 | 24,70 | 23,50 | 23,90 | -4,02% | - |
| 17.03.2025 | 24,30 | 25,10 | 23,90 | 24,90 | 1,63% | - |
| 14.03.2025 | 24,10 | 24,70 | 23,50 | 24,50 | 1,66% | - |
| 13.03.2025 | 24,40 | 27,90 | 23,90 | 24,10 | 3,43% | 40,00 |
| 12.03.2025 | 23,90 | 24,40 | 22,90 | 23,30 | -1,69% | - |
| 11.03.2025 | 23,90 | 24,30 | 23,30 | 23,70 | -0,84% | - |
| 10.03.2025 | 24,30 | 24,70 | 23,90 | 23,90 | -1,65% | - |
| 07.03.2025 | 24,50 | 24,70 | 23,70 | 24,30 | -1,62% | 225,00 |
| 06.03.2025 | 23,60 | 24,90 | 23,50 | 24,70 | 4,22% | 35,00 |
| 05.03.2025 | 24,00 | 24,30 | 23,10 | 23,70 | -1,66% | - |
| 04.03.2025 | 25,40 | 25,40 | 23,90 | 24,10 | -4,74% | - |
| 03.03.2025 | 26,00 | 26,10 | 24,90 | 25,30 | -3,07% | - |
| 28.02.2025 | 25,40 | 26,30 | 25,20 | 26,10 | 2,35% | - |
| 27.02.2025 | 25,50 | 25,90 | 25,30 | 25,50 | 0,79% | - |
| 26.02.2025 | 25,80 | 26,70 | 25,10 | 25,30 | -2,32% | - |
| 25.02.2025 | 26,70 | 26,80 | 25,70 | 25,90 | -3,00% | 228,00 |
| 24.02.2025 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 21.02.2025 | 27,50 | 28,10 | 26,70 | 26,90 | -2,89% | 3,00 |
| 20.02.2025 | 27,80 | 27,90 | 27,50 | 27,70 | -0,72% | - |
| 19.02.2025 | 28,20 | 28,50 | 27,90 | 27,90 | -0,71% | - |
| 18.02.2025 | 28,50 | 28,90 | 28,10 | 28,10 | -1,06% | - |
| 17.02.2025 | 28,40 | 28,60 | 28,40 | 28,40 | 0,35% | 30,00 |
| 14.02.2025 | 29,00 | 29,20 | 28,30 | 28,30 | -2,08% | - |
| 13.02.2025 | 28,10 | 29,10 | 28,00 | 28,90 | 2,85% | - |
| 12.02.2025 | 29,00 | 29,00 | 28,10 | 28,10 | -2,77% | - |
| 11.02.2025 | 28,80 | 29,10 | 28,30 | 28,90 | 0,00% | 211,00 |
| 10.02.2025 | 28,80 | 29,10 | 28,30 | 28,90 | 0,70% | - |
| 07.02.2025 | 28,60 | 29,10 | 28,30 | 28,70 | 0,70% | 50,00 |
| 06.02.2025 | 29,20 | 29,70 | 28,50 | 28,50 | -2,06% | 207,00 |
| 05.02.2025 | 29,00 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 04.02.2025 | 28,60 | 29,30 | 28,40 | 29,30 | 1,38% | - |
| 03.02.2025 | 30,00 | 30,20 | 28,70 | 28,90 | -3,99% | 586,00 |
| 31.01.2025 | 31,70 | 31,80 | 29,70 | 30,10 | -5,05% | 192,00 |
| 30.01.2025 | 31,20 | 32,10 | 31,00 | 31,70 | 1,93% | 191,00 |
| 29.01.2025 | 31,00 | 31,50 | 30,90 | 31,10 | 0,00% | - |
| 28.01.2025 | 30,80 | 31,50 | 30,70 | 31,10 | 1,63% | 104,00 |
| 27.01.2025 | 30,20 | 30,90 | 29,80 | 30,60 | 0,99% | 330,00 |
| 24.01.2025 | 30,00 | 30,90 | 29,70 | 30,30 | 0,66% | 30,00 |
| 23.01.2025 | 30,20 | 30,30 | 29,70 | 30,10 | 0,00% | - |
| 22.01.2025 | 29,40 | 30,30 | 29,40 | 30,10 | 0,67% | 200,00 |
| 21.01.2025 | 29,90 | 30,40 | 29,70 | 29,90 | 0,34% | 211,00 |
| 20.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | - |
| 17.01.2025 | 29,80 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 16.01.2025 | 30,60 | 30,60 | 29,30 | 29,90 | -2,61% | 199,00 |
| 15.01.2025 | 29,60 | 30,70 | 29,40 | 30,70 | 4,07% | - |
| 14.01.2025 | 29,80 | 30,70 | 29,50 | 29,50 | -1,99% | - |
| 13.01.2025 | 30,60 | 30,80 | 28,60 | 30,10 | -2,59% | - |
| 10.01.2025 | 31,30 | 31,50 | 30,50 | 30,90 | -0,96% | - |
| 09.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | - |
| 08.01.2025 | 31,30 | 31,40 | 30,50 | 31,30 | 0,00% | - |
| 07.01.2025 | 31,40 | 32,00 | 31,10 | 31,30 | -0,63% | 110,00 |
| 06.01.2025 | 31,20 | 31,90 | 31,00 | 31,50 | 1,29% | - |
| 03.01.2025 | 31,20 | 31,40 | 30,50 | 31,10 | -0,64% | - |
| 02.01.2025 | 31,60 | 32,50 | 31,10 | 31,30 | 0,64% | - |
| 30.12.2024 | 31,30 | 31,40 | 31,10 | 31,10 | -0,64% | - |
| 27.12.2024 | 31,80 | 32,00 | 31,30 | 31,30 | -2,49% | 15,00 |
| 23.12.2024 | 31,60 | 32,10 | 31,20 | 32,10 | 1,26% | 900,00 |
| 20.12.2024 | 32,40 | 32,40 | 31,50 | 31,70 | -2,46% | - |
| 19.12.2024 | 32,80 | 33,30 | 32,10 | 32,50 | -1,22% | 17,00 |
| 18.12.2024 | 33,80 | 34,10 | 32,90 | 32,90 | -2,95% | - |
| 17.12.2024 | 33,20 | 34,50 | 33,00 | 33,90 | 2,42% | - |
| 16.12.2024 | 34,40 | 34,70 | 33,10 | 33,10 | -4,06% | - |
| 13.12.2024 | 33,10 | 34,50 | 32,90 | 34,50 | 4,23% | 718,00 |
| 12.12.2024 | 33,40 | 33,60 | 32,10 | 33,10 | -0,60% | 620,00 |
| 11.12.2024 | 33,20 | 33,90 | 31,80 | 33,30 | 0,60% | 326,00 |