19,050€
1,60%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 18,65 | 19,25 | 18,55 | 19,15 | 2,13% | - |
| 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% | - |
| 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% | - |