23,694$
0,65%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 23,59 | 23,59 | 23,23 | 23,35 | -0,82% | - |
| 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 |
| 08.05.2025 | 26,39 | 27,26 | 26,29 | 26,75 | 2,77% | 360.838,00 |
| 07.05.2025 | 25,75 | 26,41 | 25,70 | 26,03 | 2,08% | 330.449,00 |
| 06.05.2025 | 25,32 | 25,59 | 25,12 | 25,50 | 0,20% | 316.514,00 |
| 05.05.2025 | 25,11 | 25,99 | 23,87 | 25,45 | -0,43% | 296.160,00 |
| 02.05.2025 | 26,05 | 26,10 | 25,19 | 25,56 | 1,43% | 323.606,00 |
| 01.05.2025 | 24,99 | 25,42 | 24,84 | 25,20 | -0,08% | 389.074,00 |
| 30.04.2025 | 25,29 | 25,40 | 24,42 | 25,22 | 1,12% | 448.347,00 |
| 29.04.2025 | 24,96 | 25,37 | 24,65 | 24,94 | -0,40% | 416.831,00 |
| 28.04.2025 | 25,31 | 26,44 | 24,92 | 25,04 | -3,21% | 403.274,00 |
| 25.04.2025 | 25,64 | 25,89 | 24,92 | 25,87 | 1,41% | 345.290,00 |
| 24.04.2025 | 24,86 | 25,64 | 24,85 | 25,51 | 3,36% | 396.853,00 |
| 23.04.2025 | 25,24 | 25,72 | 24,64 | 24,68 | -0,12% | 588.265,00 |
| 22.04.2025 | 24,84 | 24,96 | 23,89 | 24,71 | 0,45% | 612.271,00 |
| 21.04.2025 | 24,02 | 24,61 | 23,59 | 24,60 | 1,57% | 482.287,00 |
| 17.04.2025 | 23,53 | 24,38 | 23,24 | 24,22 | 2,89% | 439.081,00 |
| 16.04.2025 | 24,10 | 24,63 | 23,21 | 23,54 | -2,81% | 421.496,00 |
| 15.04.2025 | 24,13 | 24,38 | 23,72 | 24,22 | 0,04% | 576.340,00 |
| 14.04.2025 | 24,94 | 25,00 | 23,58 | 24,21 | -1,86% | 600.855,00 |
| 11.04.2025 | 24,52 | 24,71 | 23,98 | 24,67 | -0,44% | 673.753,00 |
| 10.04.2025 | 24,53 | 25,06 | 24,16 | 24,78 | -1,43% | 838.186,00 |
| 09.04.2025 | 22,13 | 25,51 | 21,77 | 25,14 | 11,68% | 991.065,00 |
| 08.04.2025 | 24,68 | 24,73 | 22,19 | 22,51 | -7,18% | 1.249.171,00 |
| 07.04.2025 | 24,83 | 25,84 | 23,77 | 24,25 | -5,27% | 1.095.907,00 |
| 04.04.2025 | 24,57 | 26,00 | 24,28 | 25,60 | 0,75% | 1.268.283,00 |
| 03.04.2025 | 25,89 | 26,22 | 25,00 | 25,41 | -8,92% | 1.059.650,00 |
| 02.04.2025 | 27,21 | 28,20 | 26,55 | 27,90 | 1,53% | 464.986,00 |
| 01.04.2025 | 27,46 | 27,85 | 27,20 | 27,48 | 0,40% | 587.478,00 |
| 31.03.2025 | 26,77 | 27,76 | 26,53 | 27,37 | 0,55% | 708.365,00 |
| 28.03.2025 | 27,03 | 27,51 | 26,80 | 27,22 | -0,44% | 586.605,00 |
| 27.03.2025 | 27,96 | 27,96 | 26,94 | 27,34 | 0,29% | 389.482,00 |
| 26.03.2025 | 27,05 | 27,41 | 26,60 | 27,26 | 0,55% | 555.598,00 |
| 25.03.2025 | 27,46 | 27,91 | 27,03 | 27,11 | -1,70% | 462.055,00 |
| 24.03.2025 | 26,81 | 27,66 | 26,40 | 27,58 | 5,27% | 577.017,00 |
| 21.03.2025 | 26,11 | 26,86 | 25,58 | 26,20 | -1,69% | 2.813.359,00 |
| 20.03.2025 | 26,41 | 27,26 | 26,24 | 26,65 | -0,30% | 541.747,00 |
| 19.03.2025 | 26,25 | 27,03 | 25,94 | 26,73 | 2,30% | 479.285,00 |
| 18.03.2025 | 26,53 | 26,66 | 25,69 | 26,13 | -3,44% | 723.102,00 |
| 17.03.2025 | 26,68 | 27,47 | 26,08 | 27,06 | 1,44% | 895.925,00 |
| 14.03.2025 | 25,98 | 26,80 | 25,44 | 26,68 | 2,20% | 639.277,00 |
| 13.03.2025 | 29,30 | 30,25 | 25,99 | 26,10 | 3,00% | 1.653.908,00 |
| 12.03.2025 | 26,25 | 26,83 | 25,05 | 25,34 | -2,24% | 676.246,00 |
| 11.03.2025 | 25,93 | 26,50 | 25,48 | 25,92 | -0,04% | 527.348,00 |
| 10.03.2025 | 26,26 | 26,80 | 25,83 | 25,93 | -1,89% | 623.139,00 |
| 07.03.2025 | 26,34 | 26,82 | 25,78 | 26,43 | -0,53% | 611.206,00 |
| 06.03.2025 | 25,80 | 26,83 | 25,40 | 26,57 | 3,55% | 522.571,00 |
| 05.03.2025 | 25,71 | 26,10 | 24,98 | 25,66 | 0,90% | 545.536,00 |
| 04.03.2025 | 26,23 | 26,23 | 25,41 | 25,43 | -4,58% | 501.744,00 |
| 03.03.2025 | 27,09 | 27,46 | 26,14 | 26,65 | -1,55% | 702.331,00 |
| 28.02.2025 | 26,44 | 27,32 | 26,10 | 27,07 | 2,62% | 749.937,00 |
| 27.02.2025 | 26,79 | 27,77 | 26,29 | 26,38 | -1,16% | 591.506,00 |
| 26.02.2025 | 27,18 | 27,99 | 26,22 | 26,69 | -1,29% | 830.576,00 |
| 25.02.2025 | 27,84 | 30,10 | 26,99 | 27,04 | -3,50% | 730.857,00 |
| 24.02.2025 | 28,48 | 28,74 | 27,99 | 28,02 | -0,39% | 419.996,00 |
| 21.02.2025 | 29,42 | 29,60 | 27,99 | 28,13 | -2,50% | 493.264,00 |
| 20.02.2025 | 28,82 | 29,30 | 28,76 | 28,85 | -0,59% | 376.059,00 |
| 19.02.2025 | 29,15 | 29,67 | 29,01 | 29,02 | -1,63% | 414.060,00 |
| 18.02.2025 | 29,72 | 30,21 | 29,27 | 29,50 | -0,90% | 368.300,00 |
| 17.02.2025 | 29,77 | 29,77 | 29,77 | 29,77 | 0,16% | - |
| 14.02.2025 | 30,36 | 30,41 | 29,62 | 29,72 | -1,91% | 247.175,00 |
| 13.02.2025 | 29,55 | 30,37 | 29,28 | 30,30 | 3,59% | 286.701,00 |