28,055$
-0,52%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 28,57 | 29,01 | 28,15 | 28,23 | -1,29% | 239.251,00 |
| 12.11.2025 | 28,31 | 28,85 | 28,14 | 28,60 | 1,85% | 257.361,00 |
| 11.11.2025 | 27,94 | 28,40 | 27,84 | 28,08 | 0,73% | 234.809,00 |
| 10.11.2025 | 27,94 | 28,02 | 27,47 | 27,88 | 0,93% | 241.185,00 |
| 07.11.2025 | 27,52 | 27,85 | 27,20 | 27,62 | 0,40% | 320.606,00 |
| 06.11.2025 | 28,11 | 28,23 | 27,20 | 27,51 | -2,62% | 320.292,00 |
| 05.11.2025 | 27,06 | 28,49 | 26,82 | 28,25 | 4,98% | 364.857,00 |
| 04.11.2025 | 26,66 | 27,09 | 26,43 | 26,91 | 0,11% | 391.008,00 |
| 03.11.2025 | 26,83 | 27,05 | 25,84 | 26,88 | 0,11% | 373.371,00 |
| 31.10.2025 | 27,15 | 27,15 | 26,44 | 26,85 | -1,79% | 483.681,00 |
| 30.10.2025 | 27,80 | 28,03 | 27,25 | 27,34 | -1,90% | 277.702,00 |
| 29.10.2025 | 28,10 | 28,56 | 27,84 | 27,87 | -1,14% | 309.847,00 |
| 28.10.2025 | 28,20 | 28,84 | 27,78 | 28,19 | -0,53% | 343.279,00 |
| 27.10.2025 | 28,46 | 28,92 | 28,32 | 28,34 | 0,28% | 205.990,00 |
| 24.10.2025 | 28,35 | 28,55 | 27,97 | 28,26 | -0,58% | 259.627,00 |
| 23.10.2025 | 27,61 | 28,50 | 27,61 | 28,43 | 1,38% | 261.600,00 |
| 22.10.2025 | 27,93 | 28,26 | 27,78 | 28,04 | 0,18% | 254.138,00 |
| 21.10.2025 | 27,31 | 28,22 | 27,01 | 27,99 | 1,89% | 225.420,00 |
| 20.10.2025 | 27,64 | 27,90 | 27,43 | 27,47 | -0,16% | 273.557,00 |
| 17.10.2025 | 27,06 | 27,62 | 26,99 | 27,51 | 0,78% | - |
| 16.10.2025 | 27,28 | 27,48 | 26,82 | 27,30 | -0,04% | 329.100,00 |
| 15.10.2025 | 26,74 | 27,95 | 26,55 | 27,31 | 2,94% | 417.467,00 |
| 14.10.2025 | 25,42 | 26,57 | 25,38 | 26,53 | 3,63% | 404.078,00 |
| 13.10.2025 | 25,34 | 26,10 | 25,34 | 25,60 | 2,15% | 407.434,00 |
| 10.10.2025 | 26,25 | 26,35 | 24,84 | 25,06 | -4,31% | 957.433,00 |
| 09.10.2025 | 27,04 | 27,11 | 25,84 | 26,19 | -3,25% | 354.959,00 |
| 08.10.2025 | 26,90 | 27,51 | 26,49 | 27,07 | 0,97% | 382.254,00 |
| 07.10.2025 | 27,29 | 27,55 | 26,32 | 26,81 | -1,54% | 386.500,00 |
| 06.10.2025 | 27,54 | 27,78 | 27,20 | 27,23 | -0,95% | 346.520,00 |
| 03.10.2025 | 26,90 | 27,76 | 26,84 | 27,49 | 2,12% | 344.462,00 |
| 02.10.2025 | 26,85 | 27,12 | 26,62 | 26,92 | 0,22% | 303.050,00 |
| 01.10.2025 | 26,58 | 26,89 | 26,29 | 26,86 | 0,94% | 476.080,00 |
| 30.09.2025 | 26,70 | 26,87 | 26,29 | 26,61 | -0,41% | 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 | -3,62% | 1.623.273,00 |
| 18.09.2025 | 27,42 | 27,58 | 27,07 | 27,33 | 0,48% | 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% | 988.722,00 |
| 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 | 1,88% | 1.312.594,00 |
| 03.09.2025 | 27,02 | 27,63 | 26,85 | 27,12 | 0,33% | 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 | -1,48% | 610.447,00 |
| 31.07.2025 | 23,46 | 23,89 | 23,24 | 23,60 | -0,21% | 615.535,00 |
| 30.07.2025 | 24,06 | 24,11 | 23,38 | 23,65 | -1,44% | 425.859,00 |
| 29.07.2025 | 24,37 | 24,48 | 23,86 | 24,00 | -1,50% | 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 | 0,52% | 932.521,00 |
| 01.07.2025 | 22,26 | 23,86 | 22,26 | 23,23 | 3,71% | 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 |