17,500€
6,71%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,25 | 17,80 | 16,90 | 17,50 | 6,71% | - |
| 13.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 12.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 11.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 10.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 09.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 06.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -11,40% | - |
| 05.09.2024 | 20,00 | 20,00 | 19,30 | 19,30 | -5,39% | 363,00 |
| 04.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 03.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 30.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 29.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 28.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 27.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 23.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 21.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 20.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 14.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 12.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 09.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 05.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -8,77% | - |
| 02.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 01.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 31.07.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 30.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.07.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 26.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 25.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 24.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 22.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 19.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 18.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 16.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 15.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 12.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 11.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 08.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 05.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 04.07.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 3,57% | 700,00 |
| 03.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 02.07.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 775,00 |
| 01.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 28.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 27.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 26.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 21.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 20.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 19.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 18.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 13.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 12.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 11.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 10.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 07.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 06.06.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 4,24% | 5,00 |
| 05.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 04.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 03.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 31.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 30.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 29.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 28.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 15.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 13.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 10.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 09.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 07.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 06.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 02.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 30.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 29.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |