26,901$
0,15%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,58 | 26,89 | 26,29 | 26,86 | 0,90% | 476.080,00 |
| 30.09.2025 | 26,70 | 26,87 | 26,29 | 26,62 | -0,37% | 401.539,00 |
| 29.09.2025 | 27,30 | 27,36 | 26,65 | 26,72 | -2,30% | 485.472,00 |
| 26.09.2025 | 26,58 | 27,44 | 26,53 | 27,35 | 2,43% | 425.048,00 |
| 25.09.2025 | 26,83 | 26,97 | 26,32 | 26,70 | -0,74% | 504.284,00 |
| 24.09.2025 | 26,64 | 27,14 | 26,57 | 26,90 | 0,94% | 349.755,00 |
| 23.09.2025 | 26,64 | 27,29 | 26,64 | 26,65 | 0,19% | 375.973,00 |
| 22.09.2025 | 26,29 | 26,88 | 26,24 | 26,60 | 0,99% | 516.457,00 |
| 19.09.2025 | 27,16 | 27,16 | 26,22 | 26,34 | -3,59% | 1.623.273,00 |
| 18.09.2025 | 27,42 | 27,58 | 27,07 | 27,32 | 0,44% | 490.385,00 |
| 17.09.2025 | 27,32 | 27,72 | 27,07 | 27,20 | 0,07% | 493.425,00 |
| 16.09.2025 | 27,31 | 27,44 | 26,91 | 27,18 | -0,73% | 451.537,00 |
| 15.09.2025 | 26,71 | 27,52 | 26,55 | 27,38 | 3,09% | 534.354,00 |
| 12.09.2025 | 27,04 | 27,06 | 26,19 | 26,56 | -2,25% | 753.932,00 |
| 11.09.2025 | 26,75 | 27,36 | 26,75 | 27,17 | 1,80% | 607.403,00 |
| 10.09.2025 | 26,78 | 27,16 | 26,42 | 26,69 | -0,78% | 875.023,00 |
| 09.09.2025 | 26,82 | 27,26 | 26,48 | 26,90 | -0,66% | 888.671,00 |
| 08.09.2025 | 26,13 | 27,12 | 26,13 | 27,08 | 4,31% | 951.854,00 |
| 05.09.2025 | 27,50 | 27,84 | 25,78 | 25,96 | -6,04% | 1.154.004,00 |
| 04.09.2025 | 26,01 | 27,76 | 25,05 | 27,63 | 1,96% | 1.312.594,00 |
| 03.09.2025 | 27,02 | 27,63 | 26,85 | 27,10 | 0,26% | 1.329.764,00 |
| 02.09.2025 | 26,34 | 27,13 | 26,34 | 27,03 | 0,11% | 680.795,00 |
| 29.08.2025 | 27,03 | 27,41 | 26,77 | 27,00 | -0,26% | 579.762,00 |
| 28.08.2025 | 27,11 | 27,15 | 26,70 | 27,07 | 0,26% | 530.382,00 |
| 27.08.2025 | 26,65 | 27,13 | 26,64 | 27,00 | 1,54% | 516.040,00 |
| 26.08.2025 | 26,64 | 26,96 | 26,48 | 26,59 | -0,45% | 563.797,00 |
| 25.08.2025 | 27,03 | 27,24 | 26,69 | 26,71 | -1,04% | 409.906,00 |
| 22.08.2025 | 26,23 | 27,34 | 26,13 | 26,99 | 3,61% | 465.075,00 |
| 21.08.2025 | 25,58 | 26,06 | 25,44 | 26,05 | 0,77% | 433.972,00 |
| 20.08.2025 | 25,89 | 26,36 | 25,81 | 25,85 | -0,84% | 474.780,00 |
| 19.08.2025 | 26,20 | 26,54 | 25,90 | 26,07 | -0,11% | 366.041,00 |
| 18.08.2025 | 25,82 | 26,29 | 25,82 | 26,10 | 0,85% | 378.932,00 |
| 15.08.2025 | 25,87 | 25,98 | 25,60 | 25,88 | 0,98% | 623.730,00 |
| 14.08.2025 | 25,64 | 25,89 | 24,92 | 25,63 | -1,88% | 444.322,00 |
| 13.08.2025 | 25,24 | 26,23 | 25,15 | 26,12 | 3,73% | 457.362,00 |
| 12.08.2025 | 24,67 | 25,40 | 24,66 | 25,18 | 3,15% | 505.330,00 |
| 11.08.2025 | 24,40 | 24,59 | 24,02 | 24,41 | 0,08% | 348.957,00 |
| 08.08.2025 | 24,30 | 24,45 | 23,95 | 24,39 | 0,37% | 412.432,00 |
| 07.08.2025 | 24,60 | 24,82 | 24,01 | 24,30 | -0,57% | 482.643,00 |
| 06.08.2025 | 24,37 | 24,73 | 24,20 | 24,44 | 0,21% | 519.787,00 |
| 05.08.2025 | 24,28 | 24,73 | 24,10 | 24,39 | 0,58% | 818.655,00 |
| 04.08.2025 | 23,27 | 24,26 | 23,22 | 24,25 | 4,30% | 597.793,00 |
| 01.08.2025 | 23,56 | 23,68 | 23,01 | 23,25 | -1,40% | 610.447,00 |
| 31.07.2025 | 23,46 | 23,89 | 23,24 | 23,58 | -0,30% | 615.535,00 |
| 30.07.2025 | 24,06 | 24,11 | 23,38 | 23,65 | -1,46% | 425.859,00 |
| 29.07.2025 | 24,37 | 24,48 | 23,86 | 24,00 | -1,48% | 401.110,00 |
| 28.07.2025 | 24,16 | 24,59 | 24,00 | 24,36 | 1,10% | 539.362,00 |
| 25.07.2025 | 24,28 | 24,28 | 23,40 | 24,10 | 0,40% | 451.163,00 |
| 24.07.2025 | 24,14 | 24,29 | 23,80 | 24,00 | -1,36% | 487.247,00 |
| 23.07.2025 | 23,95 | 24,59 | 23,76 | 24,33 | 3,49% | 501.691,00 |
| 22.07.2025 | 23,32 | 23,78 | 23,13 | 23,51 | 1,29% | 527.078,00 |
| 21.07.2025 | 23,12 | 23,37 | 22,99 | 23,21 | 0,56% | 520.152,00 |
| 18.07.2025 | 24,10 | 24,10 | 23,03 | 23,08 | -3,31% | 564.667,00 |
| 17.07.2025 | 23,08 | 24,04 | 23,08 | 23,87 | 3,07% | 666.230,00 |
| 16.07.2025 | 23,43 | 23,59 | 22,91 | 23,16 | -0,30% | 783.870,00 |
| 15.07.2025 | 23,99 | 24,02 | 23,22 | 23,23 | -2,97% | 661.710,00 |
| 14.07.2025 | 23,97 | 24,03 | 23,36 | 23,94 | -0,13% | 666.045,00 |
| 11.07.2025 | 23,78 | 24,12 | 23,52 | 23,97 | 0,93% | 540.466,00 |
| 10.07.2025 | 23,61 | 24,18 | 23,45 | 23,75 | 0,85% | 697.284,00 |
| 09.07.2025 | 23,81 | 23,81 | 23,25 | 23,55 | -0,46% | 595.867,00 |
| 08.07.2025 | 23,67 | 23,79 | 23,21 | 23,66 | 0,51% | 727.440,00 |
| 07.07.2025 | 22,95 | 23,68 | 22,83 | 23,54 | 1,29% | 1.128.369,00 |
| 03.07.2025 | 23,35 | 23,55 | 23,08 | 23,24 | -0,47% | 423.469,00 |
| 02.07.2025 | 23,25 | 23,88 | 23,00 | 23,35 | 0,56% | 932.521,00 |
| 01.07.2025 | 22,26 | 23,86 | 22,26 | 23,22 | 3,66% | 790.289,00 |
| 30.06.2025 | 22,50 | 22,84 | 22,36 | 22,40 | 0,27% | 779.617,00 |
| 27.06.2025 | 22,72 | 22,94 | 22,32 | 22,34 | -0,67% | 1.618.952,00 |
| 26.06.2025 | 22,17 | 22,53 | 21,80 | 22,49 | 3,40% | 717.710,00 |
| 25.06.2025 | 22,12 | 22,20 | 21,67 | 21,75 | -1,18% | 708.091,00 |
| 24.06.2025 | 21,94 | 22,15 | 21,71 | 22,01 | 1,01% | 818.217,00 |
| 23.06.2025 | 21,64 | 22,07 | 21,12 | 21,79 | -0,77% | 1.377.359,00 |
| 20.06.2025 | 22,09 | 22,64 | 21,83 | 21,96 | 2,38% | 2.110.183,00 |
| 18.06.2025 | 21,60 | 21,80 | 21,10 | 21,45 | -0,60% | 1.481.211,00 |
| 17.06.2025 | 21,22 | 21,66 | 21,05 | 21,58 | 0,56% | 857.897,00 |
| 16.06.2025 | 20,68 | 21,71 | 20,33 | 21,46 | 4,48% | 1.096.601,00 |
| 13.06.2025 | 20,86 | 21,13 | 20,37 | 20,54 | -3,34% | 1.217.513,00 |
| 12.06.2025 | 21,59 | 21,80 | 20,83 | 21,25 | -2,39% | 1.174.044,00 |
| 11.06.2025 | 22,25 | 22,37 | 21,74 | 21,77 | -1,27% | 1.092.952,00 |
| 10.06.2025 | 22,28 | 22,54 | 22,02 | 22,05 | -0,50% | 1.083.680,00 |
| 09.06.2025 | 22,76 | 23,08 | 21,68 | 22,16 | -1,55% | 2.241.168,00 |
| 06.06.2025 | 24,52 | 24,99 | 21,77 | 22,51 | -18,59% | 2.374.870,00 |
| 05.06.2025 | 27,90 | 28,29 | 27,48 | 27,65 | -2,64% | 813.794,00 |
| 04.06.2025 | 28,94 | 29,31 | 28,30 | 28,40 | -2,37% | 444.428,00 |
| 03.06.2025 | 28,53 | 29,31 | 28,52 | 29,09 | 1,36% | 663.038,00 |
| 02.06.2025 | 28,73 | 28,92 | 28,02 | 28,70 | -1,20% | 764.479,00 |
| 30.05.2025 | 28,47 | 29,27 | 28,22 | 29,05 | 2,11% | 1.095.120,00 |
| 29.05.2025 | 28,70 | 28,82 | 27,71 | 28,45 | -0,63% | 506.124,00 |
| 28.05.2025 | 28,54 | 28,98 | 28,40 | 28,63 | 0,42% | 521.813,00 |
| 27.05.2025 | 27,70 | 28,53 | 27,52 | 28,51 | 4,55% | 305.073,00 |
| 23.05.2025 | 26,86 | 27,39 | 26,72 | 27,27 | -0,87% | 490.040,00 |
| 22.05.2025 | 27,29 | 27,64 | 27,17 | 27,51 | 0,33% | 311.076,00 |
| 21.05.2025 | 27,90 | 28,25 | 27,38 | 27,42 | -3,52% | 339.080,00 |
| 20.05.2025 | 28,33 | 28,91 | 28,24 | 28,42 | 0,39% | 259.442,00 |
| 19.05.2025 | 27,84 | 28,36 | 27,58 | 28,31 | 0,64% | 283.166,00 |
| 16.05.2025 | 27,88 | 28,34 | 27,65 | 28,13 | 1,01% | 265.670,00 |
| 15.05.2025 | 28,05 | 28,06 | 27,39 | 27,85 | -0,71% | 515.837,00 |
| 14.05.2025 | 28,13 | 28,79 | 27,96 | 28,05 | -0,32% | 376.437,00 |
| 13.05.2025 | 28,31 | 28,72 | 28,07 | 28,14 | 0,54% | 298.240,00 |
| 12.05.2025 | 28,22 | 29,09 | 27,66 | 27,99 | 5,94% | 401.402,00 |
| 09.05.2025 | 26,71 | 26,87 | 26,25 | 26,42 | -1,23% | 269.521,00 |