30,520$
-0,23%
Echtzeit-Aktienkurs G-III Apparel Group Ltd
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 30,98 | 31,47 | 30,32 | 30,55 | -0,13% | 366.631,00 |
| 13.01.2025 | 31,41 | 31,41 | 29,04 | 30,59 | -2,58% | 465.204,00 |
| 10.01.2025 | 31,59 | 32,32 | 31,31 | 31,40 | -2,48% | 473.248,00 |
| 08.01.2025 | 32,03 | 32,36 | 31,28 | 32,20 | -0,49% | 268.059,00 |
| 07.01.2025 | 32,91 | 33,02 | 32,14 | 32,36 | -1,22% | 433.965,00 |
| 06.01.2025 | 32,32 | 33,22 | 32,27 | 32,76 | 1,93% | 261.679,00 |
| 03.01.2025 | 32,01 | 32,33 | 31,45 | 32,14 | 0,37% | 232.434,00 |
| 02.01.2025 | 32,92 | 33,45 | 31,86 | 32,02 | -1,84% | 270.186,00 |
| 31.12.2024 | 32,68 | 33,25 | 32,55 | 32,62 | 0,46% | 329.634,00 |
| 30.12.2024 | 32,57 | 32,74 | 31,73 | 32,47 | -0,82% | 236.845,00 |
| 27.12.2024 | 32,90 | 33,27 | 32,50 | 32,74 | -1,21% | 203.472,00 |
| 26.12.2024 | 32,94 | 33,23 | 32,76 | 33,14 | -0,09% | 247.806,00 |
| 24.12.2024 | 33,12 | 33,43 | 32,77 | 33,17 | -0,18% | 122.854,00 |
| 23.12.2024 | 32,87 | 33,42 | 32,46 | 33,23 | 1,22% | 471.264,00 |
| 20.12.2024 | 32,36 | 33,77 | 31,90 | 32,83 | -2,49% | 3.817.113,00 |
| 19.12.2024 | 34,36 | 34,74 | 33,20 | 33,67 | -1,23% | 614.839,00 |
| 18.12.2024 | 35,45 | 35,71 | 34,01 | 34,09 | -3,92% | 535.783,00 |
| 17.12.2024 | 34,88 | 36,14 | 34,81 | 35,48 | 1,55% | 713.417,00 |
| 16.12.2024 | 36,08 | 36,15 | 34,82 | 34,94 | -3,21% | 584.475,00 |
| 13.12.2024 | 35,13 | 36,18 | 34,45 | 36,10 | 4,18% | 624.210,00 |
| 12.12.2024 | 34,76 | 35,07 | 33,59 | 34,65 | -1,59% | 549.895,00 |
| 11.12.2024 | 35,12 | 35,49 | 33,23 | 35,21 | 0,98% | 780.405,00 |
| 10.12.2024 | 31,15 | 35,30 | 29,60 | 34,87 | 10,42% | 1.027.355,00 |
| 09.12.2024 | 31,67 | 32,08 | 31,15 | 31,58 | 0,51% | 788.506,00 |
| 06.12.2024 | 31,60 | 31,65 | 31,08 | 31,42 | 1,22% | 344.505,00 |
| 05.12.2024 | 31,55 | 31,67 | 30,80 | 31,04 | -2,11% | 370.965,00 |
| 04.12.2024 | 31,63 | 32,06 | 31,30 | 31,71 | -0,16% | 398.311,00 |
| 03.12.2024 | 31,48 | 31,83 | 30,89 | 31,76 | 1,21% | 536.440,00 |
| 02.12.2024 | 29,94 | 31,71 | 29,84 | 31,38 | 5,91% | 668.778,00 |
| 29.11.2024 | 29,61 | 29,88 | 29,24 | 29,63 | 0,03% | 224.782,00 |
| 27.11.2024 | 30,47 | 30,72 | 29,57 | 29,62 | -2,37% | 351.885,00 |
| 26.11.2024 | 30,68 | 30,83 | 30,16 | 30,34 | -1,97% | 383.882,00 |
| 25.11.2024 | 30,63 | 31,37 | 30,57 | 30,95 | 2,79% | 281.393,00 |
| 22.11.2024 | 29,57 | 30,26 | 29,52 | 30,11 | 3,05% | 373.781,00 |
| 21.11.2024 | 28,66 | 29,43 | 28,58 | 29,22 | 2,31% | 450.862,00 |
| 20.11.2024 | 29,09 | 29,29 | 28,54 | 28,56 | -2,33% | 504.917,00 |
| 19.11.2024 | 29,23 | 29,70 | 28,99 | 29,24 | -1,62% | 301.970,00 |
| 18.11.2024 | 30,30 | 30,49 | 29,60 | 29,72 | -2,01% | 249.115,00 |
| 15.11.2024 | 30,90 | 31,26 | 30,30 | 30,33 | -1,49% | 251.847,00 |
| 14.11.2024 | 30,84 | 31,37 | 30,40 | 30,79 | -0,26% | 291.548,00 |
| 13.11.2024 | 31,27 | 31,73 | 30,59 | 30,87 | -1,34% | 316.996,00 |
| 12.11.2024 | 31,16 | 31,65 | 30,78 | 31,29 | 0,55% | 414.040,00 |
| 11.11.2024 | 30,96 | 31,37 | 30,77 | 31,12 | 0,84% | 315.381,00 |
| 08.11.2024 | 31,23 | 31,57 | 30,79 | 30,86 | -1,84% | 375.698,00 |
| 07.11.2024 | 31,16 | 32,27 | 31,06 | 31,44 | 1,71% | 379.007,00 |
| 06.11.2024 | 31,85 | 32,46 | 30,72 | 30,91 | 1,21% | 483.522,00 |
| 05.11.2024 | 29,69 | 30,68 | 29,62 | 30,54 | 2,48% | 290.119,00 |
| 04.11.2024 | 29,86 | 30,59 | 29,77 | 29,80 | -0,67% | 325.964,00 |
| 01.11.2024 | 30,62 | 30,70 | 29,95 | 30,00 | -0,92% | 342.150,00 |
| 31.10.2024 | 30,91 | 31,31 | 30,21 | 30,28 | -2,48% | 411.460,00 |
| 30.10.2024 | 31,07 | 31,72 | 31,04 | 31,05 | -0,26% | 302.448,00 |
| 29.10.2024 | 30,93 | 31,37 | 30,79 | 31,13 | -0,54% | 175.594,00 |
| 28.10.2024 | 30,93 | 31,66 | 30,86 | 31,30 | 2,29% | 219.008,00 |
| 25.10.2024 | 31,08 | 31,44 | 30,43 | 30,60 | -0,29% | 217.049,00 |
| 24.10.2024 | 30,91 | 31,10 | 30,42 | 30,69 | -0,52% | 320.890,00 |
| 23.10.2024 | 31,26 | 31,31 | 30,52 | 30,85 | -1,56% | 266.357,00 |
| 22.10.2024 | 31,59 | 31,89 | 31,32 | 31,34 | -1,69% | 221.702,00 |
| 21.10.2024 | 33,11 | 33,39 | 31,83 | 31,88 | -4,49% | 468.922,00 |
| 18.10.2024 | 32,68 | 33,51 | 32,35 | 33,38 | 1,89% | 390.942,00 |
| 17.10.2024 | 32,21 | 33,18 | 31,98 | 32,76 | 1,64% | 387.981,00 |
| 16.10.2024 | 31,43 | 32,25 | 31,43 | 32,23 | 2,79% | 436.741,00 |
| 15.10.2024 | 30,28 | 31,72 | 30,20 | 31,36 | 2,77% | 496.232,00 |
| 14.10.2024 | 30,26 | 30,56 | 29,89 | 30,51 | 0,20% | 331.604,00 |
| 11.10.2024 | 30,27 | 30,61 | 30,13 | 30,45 | 0,30% | 272.216,00 |
| 10.10.2024 | 30,39 | 30,39 | 29,92 | 30,36 | 0,00% | 349.706,00 |
| 09.10.2024 | 30,38 | 31,31 | 30,21 | 30,36 | 2,53% | 594.047,00 |
| 08.10.2024 | 29,96 | 29,96 | 29,33 | 29,61 | -0,20% | 432.622,00 |
| 07.10.2024 | 30,06 | 30,21 | 29,17 | 29,67 | -1,46% | 544.470,00 |
| 04.10.2024 | 28,99 | 30,13 | 28,86 | 30,11 | 5,69% | 492.818,00 |
| 03.10.2024 | 28,91 | 29,14 | 28,37 | 28,49 | -2,36% | 452.121,00 |
| 02.10.2024 | 30,19 | 30,38 | 29,02 | 29,18 | -4,23% | 515.466,00 |
| 01.10.2024 | 30,34 | 30,62 | 30,06 | 30,47 | -0,19% | 517.795,00 |
| 30.09.2024 | 29,92 | 30,53 | 29,67 | 30,53 | 1,59% | 595.711,00 |
| 27.09.2024 | 30,17 | 30,68 | 29,86 | 30,05 | -0,69% | 445.355,00 |
| 26.09.2024 | 30,43 | 31,18 | 30,07 | 30,26 | 0,70% | 650.450,00 |
| 25.09.2024 | 31,41 | 31,54 | 29,82 | 30,05 | -4,81% | 615.252,00 |
| 24.09.2024 | 31,99 | 32,33 | 31,47 | 31,57 | -0,79% | 402.518,00 |
| 23.09.2024 | 31,75 | 31,86 | 31,29 | 31,82 | 0,35% | 494.223,00 |
| 20.09.2024 | 31,64 | 32,01 | 31,34 | 31,71 | -0,44% | 1.804.986,00 |
| 19.09.2024 | 32,70 | 32,74 | 31,71 | 31,85 | 0,22% | 466.759,00 |
| 18.09.2024 | 31,97 | 32,76 | 31,60 | 31,78 | -0,87% | 517.874,00 |
| 17.09.2024 | 32,27 | 32,60 | 31,66 | 32,06 | 1,01% | 439.515,00 |
| 16.09.2024 | 31,47 | 32,06 | 31,37 | 31,74 | 1,76% | 504.760,00 |
| 13.09.2024 | 30,41 | 31,19 | 30,33 | 31,19 | 3,72% | 554.322,00 |
| 12.09.2024 | 30,57 | 30,95 | 29,87 | 30,07 | -1,64% | 570.758,00 |
| 11.09.2024 | 30,55 | 30,63 | 29,61 | 30,57 | 0,13% | 669.483,00 |
| 10.09.2024 | 30,81 | 30,95 | 29,82 | 30,53 | -1,07% | 962.521,00 |
| 09.09.2024 | 32,05 | 32,41 | 30,82 | 30,86 | -4,10% | 1.053.080,00 |
| 06.09.2024 | 30,55 | 32,46 | 30,00 | 32,18 | 5,23% | 1.179.265,00 |
| 05.09.2024 | 27,10 | 32,10 | 26,31 | 30,58 | 22,12% | 2.325.868,00 |
| 04.09.2024 | 25,13 | 25,34 | 24,83 | 25,04 | -0,67% | 643.714,00 |
| 03.09.2024 | 26,19 | 26,37 | 24,97 | 25,21 | -4,76% | 598.520,00 |
| 30.08.2024 | 26,59 | 26,59 | 26,00 | 26,47 | 0,61% | 343.690,00 |
| 29.08.2024 | 26,03 | 26,62 | 25,85 | 26,31 | 2,02% | 359.315,00 |
| 28.08.2024 | 26,20 | 26,30 | 25,72 | 25,79 | -1,90% | 598.798,00 |
| 27.08.2024 | 26,35 | 26,44 | 26,08 | 26,29 | -0,45% | 248.441,00 |
| 26.08.2024 | 26,87 | 26,97 | 26,35 | 26,41 | -0,49% | 359.828,00 |
| 23.08.2024 | 26,05 | 26,65 | 25,94 | 26,54 | 3,19% | 350.964,00 |
| 22.08.2024 | 26,06 | 26,19 | 25,66 | 25,72 | -1,83% | 360.678,00 |
| 21.08.2024 | 26,20 | 26,82 | 26,16 | 26,20 | 1,59% | 474.988,00 |