28,614$
0,68%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,81 | 29,14 | 28,39 | 28,42 | -0,28% | 352.300,00 |
| 25.04.2024 | 28,64 | 28,70 | 27,74 | 28,50 | -1,93% | 418.391,00 |
| 24.04.2024 | 28,99 | 29,23 | 28,71 | 29,06 | 0,38% | 417.138,00 |
| 23.04.2024 | 28,00 | 29,13 | 27,88 | 28,95 | 3,91% | 627.369,00 |
| 22.04.2024 | 27,75 | 28,21 | 27,60 | 27,86 | 0,80% | 270.663,00 |
| 19.04.2024 | 27,06 | 27,72 | 27,06 | 27,64 | 1,73% | 337.571,00 |
| 18.04.2024 | 27,46 | 27,71 | 26,99 | 27,17 | -0,40% | 286.629,00 |
| 17.04.2024 | 28,13 | 28,21 | 27,10 | 27,28 | -1,73% | 417.509,00 |
| 16.04.2024 | 27,01 | 27,89 | 26,72 | 27,76 | 2,36% | 425.155,00 |
| 15.04.2024 | 27,15 | 27,38 | 26,78 | 27,12 | 0,00% | 586.800,00 |
| 12.04.2024 | 27,63 | 27,72 | 26,79 | 27,12 | -2,93% | 331.555,00 |
| 11.04.2024 | 27,79 | 27,96 | 27,13 | 27,94 | 1,51% | 480.903,00 |
| 10.04.2024 | 27,29 | 27,91 | 26,80 | 27,53 | -2,15% | 695.256,00 |
| 09.04.2024 | 28,65 | 28,79 | 27,75 | 28,13 | -0,67% | 377.966,00 |
| 08.04.2024 | 28,40 | 28,87 | 28,12 | 28,32 | 0,57% | 451.164,00 |
| 05.04.2024 | 27,38 | 28,45 | 27,32 | 28,16 | 0,39% | 598.795,00 |
| 04.04.2024 | 28,18 | 28,55 | 28,00 | 28,05 | 1,67% | 670.066,00 |
| 03.04.2024 | 27,23 | 28,01 | 27,23 | 27,59 | -0,50% | 491.049,00 |
| 02.04.2024 | 27,64 | 27,83 | 27,16 | 27,73 | -2,74% | 774.170,00 |
| 01.04.2024 | 29,13 | 29,13 | 28,46 | 28,51 | -1,72% | 514.185,00 |
| 28.03.2024 | 29,07 | 29,27 | 28,69 | 29,01 | 0,73% | 555.520,00 |
| 27.03.2024 | 28,10 | 28,97 | 27,75 | 28,80 | 3,67% | 523.532,00 |
| 26.03.2024 | 27,99 | 28,25 | 27,68 | 27,78 | 1,28% | 480.623,00 |
| 25.03.2024 | 27,33 | 27,55 | 26,99 | 27,43 | 0,26% | 667.002,00 |
| 22.03.2024 | 28,35 | 28,53 | 27,31 | 27,36 | -4,07% | 534.486,00 |
| 21.03.2024 | 28,15 | 28,84 | 28,06 | 28,52 | 1,31% | 542.694,00 |
| 20.03.2024 | 27,29 | 28,35 | 27,19 | 28,15 | 2,93% | 583.369,00 |
| 19.03.2024 | 26,30 | 27,45 | 26,15 | 27,35 | 3,83% | 518.950,00 |
| 18.03.2024 | 26,17 | 26,91 | 25,51 | 26,34 | 0,57% | 1.254.822,00 |
| 15.03.2024 | 26,43 | 26,58 | 24,82 | 26,19 | -1,80% | 3.754.115,00 |
| 14.03.2024 | 25,67 | 27,07 | 24,56 | 26,67 | -12,07% | 2.269.308,00 |
| 13.03.2024 | 30,10 | 30,87 | 30,10 | 30,33 | -0,16% | 932.805,00 |
| 12.03.2024 | 29,51 | 30,50 | 29,51 | 30,38 | 2,98% | 602.868,00 |
| 11.03.2024 | 29,59 | 29,84 | 28,88 | 29,50 | -0,27% | 696.652,00 |
| 08.03.2024 | 29,76 | 30,30 | 29,24 | 29,58 | -0,34% | 464.486,00 |
| 07.03.2024 | 29,31 | 29,75 | 29,28 | 29,68 | 1,30% | 464.697,00 |
| 06.03.2024 | 29,68 | 29,96 | 28,92 | 29,30 | -0,61% | 501.166,00 |
| 05.03.2024 | 29,19 | 30,09 | 29,19 | 29,48 | -0,87% | 517.390,00 |
| 04.03.2024 | 30,96 | 31,44 | 28,78 | 29,74 | -10,53% | 1.324.291,00 |
| 01.03.2024 | 33,50 | 33,50 | 32,78 | 33,24 | -0,09% | 452.588,00 |
| 29.02.2024 | 32,56 | 33,36 | 32,22 | 33,27 | 3,87% | 650.496,00 |
| 28.02.2024 | 32,83 | 33,10 | 30,33 | 32,03 | -4,81% | 1.102.126,00 |
| 27.02.2024 | 33,92 | 34,16 | 33,19 | 33,65 | 0,42% | 475.748,00 |
| 26.02.2024 | 32,99 | 34,48 | 32,75 | 33,51 | 0,84% | 1.109.512,00 |
| 23.02.2024 | 32,86 | 33,25 | 32,54 | 33,23 | 1,53% | 396.370,00 |
| 22.02.2024 | 32,91 | 33,22 | 32,46 | 32,73 | 0,25% | 453.559,00 |
| 21.02.2024 | 31,94 | 33,40 | 31,85 | 32,65 | 2,43% | 915.322,00 |
| 20.02.2024 | 31,24 | 31,88 | 31,00 | 31,88 | 0,52% | 418.011,00 |
| 16.02.2024 | 31,77 | 32,03 | 31,36 | 31,71 | -1,18% | 313.777,00 |
| 15.02.2024 | 31,49 | 32,32 | 31,31 | 32,09 | 2,43% | 465.330,00 |
| 14.02.2024 | 31,30 | 31,69 | 30,60 | 31,33 | 1,26% | 325.842,00 |
| 13.02.2024 | 30,19 | 31,01 | 30,13 | 30,94 | -2,98% | 541.990,00 |
| 12.02.2024 | 31,62 | 32,40 | 31,62 | 31,89 | 0,82% | 511.171,00 |
| 09.02.2024 | 31,41 | 31,82 | 30,96 | 31,63 | 0,73% | 489.801,00 |
| 08.02.2024 | 30,12 | 31,42 | 29,95 | 31,40 | 5,05% | 450.071,00 |
| 07.02.2024 | 30,24 | 30,24 | 29,46 | 29,89 | -0,40% | 371.239,00 |
| 06.02.2024 | 29,15 | 30,06 | 29,15 | 30,01 | 2,25% | 426.687,00 |
| 05.02.2024 | 29,04 | 29,80 | 28,28 | 29,35 | -2,69% | 665.394,00 |
| 02.02.2024 | 30,30 | 30,30 | 29,73 | 30,16 | -2,39% | 445.124,00 |
| 01.02.2024 | 30,26 | 30,98 | 30,07 | 30,90 | 2,79% | 545.959,00 |
| 31.01.2024 | 31,43 | 31,79 | 30,06 | 30,06 | -4,81% | 651.977,00 |
| 30.01.2024 | 31,37 | 31,80 | 31,20 | 31,58 | 0,13% | 562.733,00 |
| 29.01.2024 | 30,81 | 31,56 | 30,81 | 31,54 | 2,04% | 519.718,00 |
| 26.01.2024 | 31,09 | 31,26 | 30,55 | 30,91 | 0,55% | 375.858,00 |
| 25.01.2024 | 30,60 | 30,80 | 30,27 | 30,74 | 1,72% | 384.442,00 |
| 24.01.2024 | 30,86 | 30,86 | 29,86 | 30,22 | -0,69% | 555.343,00 |
| 23.01.2024 | 30,82 | 31,11 | 30,35 | 30,43 | -0,16% | 547.159,00 |
| 22.01.2024 | 30,19 | 30,60 | 29,93 | 30,48 | 1,94% | 547.101,00 |
| 19.01.2024 | 30,45 | 30,63 | 29,45 | 29,90 | -1,61% | 716.122,00 |
| 18.01.2024 | 30,57 | 30,61 | 29,67 | 30,39 | -0,78% | 558.166,00 |
| 17.01.2024 | 30,67 | 31,04 | 30,10 | 30,63 | -1,80% | 604.842,00 |
| 16.01.2024 | 30,49 | 31,33 | 29,64 | 31,19 | -1,86% | 794.963,00 |
| 12.01.2024 | 31,79 | 31,93 | 31,20 | 31,78 | 1,27% | 463.952,00 |
| 11.01.2024 | 31,57 | 31,79 | 30,92 | 31,38 | -1,75% | 551.982,00 |
| 10.01.2024 | 31,65 | 32,21 | 31,38 | 31,94 | 1,08% | 458.024,00 |
| 09.01.2024 | 31,59 | 31,79 | 31,26 | 31,60 | -1,47% | 635.933,00 |
| 08.01.2024 | 31,82 | 32,53 | 31,63 | 32,07 | 1,39% | 573.747,00 |
| 05.01.2024 | 32,06 | 32,44 | 31,49 | 31,63 | -1,59% | 530.351,00 |
| 04.01.2024 | 32,32 | 32,32 | 31,83 | 32,14 | -0,59% | 463.793,00 |
| 03.01.2024 | 33,06 | 33,24 | 32,23 | 32,33 | -3,61% | 697.026,00 |
| 02.01.2024 | 33,61 | 33,85 | 33,07 | 33,54 | -1,29% | 680.394,00 |
| 29.12.2023 | 33,87 | 34,06 | 33,57 | 33,98 | -0,15% | 501.840,00 |
| 28.12.2023 | 33,96 | 34,05 | 33,53 | 34,03 | 0,09% | 384.343,00 |
| 27.12.2023 | 34,12 | 34,22 | 33,49 | 34,00 | 0,12% | 364.147,00 |
| 26.12.2023 | 33,91 | 34,01 | 33,56 | 33,96 | 1,19% | 409.366,00 |
| 22.12.2023 | 33,29 | 33,87 | 32,78 | 33,56 | -0,44% | 458.846,00 |
| 21.12.2023 | 33,75 | 33,88 | 33,19 | 33,71 | 1,02% | 551.967,00 |
| 20.12.2023 | 34,55 | 34,65 | 33,30 | 33,37 | -4,41% | 638.570,00 |
| 19.12.2023 | 34,42 | 35,05 | 34,27 | 34,91 | 2,14% | 644.405,00 |
| 18.12.2023 | 35,49 | 35,49 | 33,84 | 34,18 | -3,47% | 953.388,00 |
| 15.12.2023 | 35,20 | 35,68 | 34,75 | 35,41 | 1,14% | 3.624.660,00 |
| 14.12.2023 | 34,28 | 35,05 | 33,51 | 35,01 | 3,79% | 848.865,00 |
| 13.12.2023 | 33,68 | 34,32 | 33,30 | 33,73 | -0,38% | 744.024,00 |
| 12.12.2023 | 32,90 | 33,90 | 32,60 | 33,86 | 2,79% | 864.531,00 |
| 11.12.2023 | 31,97 | 33,02 | 31,53 | 32,94 | 3,78% | 809.354,00 |
| 08.12.2023 | 30,15 | 31,78 | 30,09 | 31,74 | 5,55% | 758.988,00 |
| 07.12.2023 | 29,10 | 30,34 | 29,08 | 30,07 | 4,34% | 680.083,00 |
| 06.12.2023 | 29,64 | 30,17 | 28,73 | 28,82 | -1,44% | 752.910,00 |
| 05.12.2023 | 31,08 | 31,82 | 28,00 | 29,24 | -1,33% | 1.330.488,00 |
| 04.12.2023 | 29,02 | 29,93 | 29,02 | 29,64 | 1,59% | 762.750,00 |