22,300€
0,90%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 1,81% | 24,00 |
| 15.08.2025 | 22,10 | 22,10 | 21,90 | 22,10 | 0,00% | 60,00 |
| 14.08.2025 | 22,30 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 13.08.2025 | 21,70 | 22,50 | 21,50 | 22,50 | 4,65% | - |
| 12.08.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 11.08.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 08.08.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 07.08.2025 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 06.08.2025 | 20,80 | 21,40 | 20,70 | 20,90 | -0,95% | 400,00 |
| 05.08.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 04.08.2025 | 20,10 | 20,90 | 20,10 | 20,90 | 3,98% | - |
| 01.08.2025 | 20,50 | 20,60 | 20,10 | 20,10 | -1,95% | - |
| 31.07.2025 | 20,60 | 20,90 | 20,30 | 20,50 | 0,00% | 2,00 |
| 30.07.2025 | 20,70 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 29.07.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 28.07.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 2,93% | - |
| 25.07.2025 | 20,50 | 20,90 | 19,95 | 20,50 | 0,00% | 490,00 |
| 24.07.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 23.07.2025 | 20,05 | 20,90 | 20,05 | 20,70 | 2,99% | 409,00 |
| 22.07.2025 | 19,85 | 20,30 | 19,75 | 20,10 | 1,77% | - |
| 21.07.2025 | 19,85 | 20,05 | 19,65 | 19,75 | -0,50% | - |
| 18.07.2025 | 20,60 | 20,70 | 19,85 | 19,85 | -4,11% | - |
| 17.07.2025 | 19,90 | 20,70 | 19,85 | 20,70 | 4,28% | 200,00 |
| 16.07.2025 | 19,90 | 20,30 | 19,65 | 19,85 | -1,24% | - |
| 15.07.2025 | 20,50 | 20,70 | 20,10 | 20,10 | -1,95% | - |
| 14.07.2025 | 20,50 | 20,50 | 19,95 | 20,50 | 0,00% | - |
| 11.07.2025 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 10.07.2025 | 20,05 | 20,70 | 19,90 | 20,30 | 0,00% | - |
| 09.07.2025 | 20,30 | 20,30 | 19,85 | 20,30 | 0,00% | - |
| 08.07.2025 | 20,05 | 20,30 | 19,85 | 20,30 | 1,00% | - |
| 07.07.2025 | 19,65 | 20,30 | 19,45 | 20,10 | 2,55% | - |
| 04.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | - |
| 03.07.2025 | 19,85 | 20,05 | 19,60 | 19,75 | 0,00% | 500,00 |
| 02.07.2025 | 19,90 | 20,30 | 19,55 | 19,75 | 0,51% | - |
| 01.07.2025 | 19,05 | 20,30 | 18,75 | 19,65 | 3,69% | 79,00 |
| 30.06.2025 | 19,15 | 19,45 | 18,95 | 18,95 | -0,52% | - |
| 27.06.2025 | 19,10 | 19,55 | 19,05 | 19,05 | -1,04% | 28,00 |
| 26.06.2025 | 18,65 | 19,25 | 18,55 | 19,25 | 2,67% | - |
| 25.06.2025 | 19,00 | 19,15 | 18,65 | 18,75 | -1,06% | - |
| 24.06.2025 | 18,90 | 19,20 | 18,80 | 18,95 | 0,53% | 6,00 |
| 23.06.2025 | 19,05 | 19,20 | 18,55 | 18,85 | -1,57% | - |
| 20.06.2025 | 18,95 | 19,65 | 18,75 | 19,15 | 1,59% | 1.040,00 |
| 19.06.2025 | 19,00 | 19,00 | 18,85 | 18,85 | 0,53% | - |
| 18.06.2025 | 18,80 | 18,95 | 18,35 | 18,75 | 0,00% | 2,00 |
| 17.06.2025 | 18,50 | 18,85 | 18,25 | 18,75 | 0,54% | 7,00 |
| 16.06.2025 | 17,80 | 18,75 | 17,55 | 18,65 | 5,07% | 33,00 |
| 13.06.2025 | 18,15 | 18,40 | 17,65 | 17,75 | -3,79% | - |
| 12.06.2025 | 18,80 | 18,85 | 17,95 | 18,45 | -2,64% | - |
| 11.06.2025 | 19,30 | 19,45 | 18,95 | 18,95 | -1,56% | - |
| 10.06.2025 | 19,35 | 19,75 | 19,25 | 19,25 | 0,00% | - |
| 09.06.2025 | 20,60 | 20,80 | 18,95 | 19,25 | -2,53% | 1.003,00 |
| 06.06.2025 | 25,20 | 25,20 | 19,15 | 19,75 | -18,05% | 702,00 |
| 05.06.2025 | 24,90 | 25,10 | 23,90 | 24,10 | -3,21% | 458,00 |
| 04.06.2025 | 25,60 | 25,80 | 24,70 | 24,90 | -2,35% | - |
| 03.06.2025 | 25,00 | 25,70 | 25,00 | 25,50 | 1,59% | - |
| 02.06.2025 | 25,40 | 25,40 | 24,50 | 25,10 | -1,57% | - |
| 30.05.2025 | 25,10 | 25,90 | 24,90 | 25,50 | 3,24% | - |
| 29.05.2025 | 25,50 | 26,00 | 24,30 | 24,70 | -3,14% | - |
| 28.05.2025 | 25,10 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 27.05.2025 | 24,10 | 25,10 | 24,10 | 24,90 | 3,32% | - |
| 26.05.2025 | 24,20 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 23.05.2025 | 24,20 | 24,30 | 23,60 | 24,10 | -1,63% | - |
| 22.05.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 21.05.2025 | 24,90 | 25,00 | 24,30 | 24,30 | -3,95% | - |
| 20.05.2025 | 25,10 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 19.05.2025 | 24,90 | 25,30 | 24,50 | 25,30 | 0,00% | 53,00 |
| 16.05.2025 | 24,90 | 25,50 | 24,70 | 25,30 | 1,61% | - |
| 15.05.2025 | 24,90 | 25,20 | 24,50 | 24,90 | -1,58% | - |
| 14.05.2025 | 25,10 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 13.05.2025 | 25,20 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 12.05.2025 | 23,90 | 26,10 | 23,80 | 25,30 | 7,66% | 100,00 |
| 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% | - |