26,720$
-0,11%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 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 |
| 12.02.2025 | 29,49 | 29,91 | 29,25 | 29,25 | -2,53% | 295.860,00 |
| 11.02.2025 | 29,38 | 30,15 | 29,22 | 30,01 | 0,94% | 290.231,00 |
| 10.02.2025 | 29,70 | 29,94 | 29,06 | 29,73 | 0,34% | 352.822,00 |
| 07.02.2025 | 29,69 | 30,33 | 29,43 | 29,63 | -0,24% | 399.984,00 |
| 06.02.2025 | 30,72 | 30,77 | 29,62 | 29,70 | -1,98% | 341.388,00 |
| 05.02.2025 | 30,26 | 30,59 | 30,10 | 30,30 | 0,13% | 302.687,00 |
| 04.02.2025 | 29,52 | 30,40 | 29,52 | 30,26 | 2,51% | 377.272,00 |
| 03.02.2025 | 30,09 | 30,52 | 29,48 | 29,52 | -5,45% | 359.382,00 |
| 31.01.2025 | 32,67 | 32,81 | 30,85 | 31,22 | -5,05% | 581.095,00 |
| 30.01.2025 | 32,81 | 33,49 | 32,55 | 32,88 | 1,26% | 311.660,00 |
| 29.01.2025 | 32,27 | 32,74 | 32,02 | 32,47 | 0,31% | 257.400,00 |
| 28.01.2025 | 32,28 | 32,78 | 32,00 | 32,37 | 0,59% | 264.178,00 |
| 27.01.2025 | 32,02 | 32,54 | 31,80 | 32,18 | 0,91% | 373.470,00 |
| 24.01.2025 | 31,44 | 32,35 | 31,13 | 31,89 | 1,37% | 508.033,00 |
| 23.01.2025 | 31,29 | 31,62 | 30,83 | 31,46 | 0,00% | 433.412,00 |
| 22.01.2025 | 31,30 | 31,80 | 31,01 | 31,46 | 0,32% | 348.326,00 |
| 21.01.2025 | 31,35 | 31,74 | 30,82 | 31,36 | 1,46% | 1.598.787,00 |
| 17.01.2025 | 30,88 | 31,23 | 30,53 | 30,91 | 1,05% | 316.958,00 |
| 16.01.2025 | 31,12 | 31,30 | 30,07 | 30,59 | -2,70% | 353.321,00 |
| 15.01.2025 | 31,54 | 31,88 | 30,66 | 31,44 | 2,91% | 406.474,00 |
| 14.01.2025 | 30,98 | 31,47 | 30,32 | 30,55 | -0,13% | 367.131,00 |
| 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 |