Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,05 | 15,50 | 0,00 | 15,15 | -4,60% | - |
| 25.02.2021 | 15,91 | 15,91 | 15,88 | 15,88 | 1,89% | - |
| 24.02.2021 | 15,76 | 15,91 | 0,00 | 15,58 | -1,52% | - |
| 23.02.2021 | 15,62 | 15,96 | 15,38 | 15,82 | -1,80% | - |
| 22.02.2021 | 16,52 | 16,88 | 15,99 | 16,11 | 0,47% | - |
| 19.02.2021 | 16,00 | 16,68 | 15,81 | 16,04 | 1,78% | - |
| 18.02.2021 | 15,91 | 16,29 | 15,15 | 15,76 | -6,72% | - |
| 17.02.2021 | 16,54 | 17,62 | 16,26 | 16,89 | 1,17% | - |
| 16.02.2021 | 17,19 | 17,26 | 0,00 | 16,70 | 3,86% | - |
| 12.02.2021 | 16,51 | 16,91 | 15,84 | 16,08 | -6,19% | - |
| 11.02.2021 | 17,94 | 17,98 | 16,62 | 17,14 | -4,51% | - |
| 10.02.2021 | 16,29 | 18,13 | 16,25 | 17,95 | 10,16% | - |
| 09.02.2021 | 15,92 | 16,60 | 15,64 | 16,29 | -0,82% | - |
| 08.02.2021 | 16,29 | 16,69 | 16,02 | 16,43 | -5,14% | - |
| 05.02.2021 | 15,89 | 17,47 | 15,85 | 17,32 | 9,07% | - |
| 04.02.2021 | 15,86 | 15,88 | 15,86 | 15,88 | 4,10% | - |
| 03.02.2021 | 15,09 | 15,53 | 14,63 | 15,25 | 12,21% | - |
| 02.02.2021 | 13,39 | 13,93 | 13,35 | 13,59 | -10,83% | - |
| 01.02.2021 | 13,12 | 16,00 | 12,44 | 15,24 | 5,83% | - |
| 29.01.2021 | 14,40 | 14,40 | 14,40 | 14,40 | -1,54% | - |
| 28.01.2021 | 17,03 | 17,11 | 13,56 | 14,63 | -37,41% | - |
| 27.01.2021 | 15,84 | 25,38 | 15,84 | 23,37 | 85,00% | - |
| 26.01.2021 | 11,88 | 12,66 | 11,71 | 12,63 | 7,81% | - |
| 25.01.2021 | 11,56 | 12,25 | 11,10 | 11,72 | 18,81% | - |
| 22.01.2021 | 9,41 | 9,95 | 9,33 | 9,86 | 3,52% | - |
| 21.01.2021 | 9,51 | 9,53 | 9,50 | 9,53 | 3,42% | - |
| 20.01.2021 | 8,87 | 9,36 | 8,86 | 9,21 | 1,21% | - |
| 19.01.2021 | 9,15 | 9,38 | 9,08 | 9,10 | -7,33% | - |
| 15.01.2021 | 9,78 | 10,11 | 9,77 | 9,82 | -4,61% | - |
| 14.01.2021 | 10,39 | 10,46 | 10,15 | 10,30 | 3,00% | - |
| 13.01.2021 | 10,27 | 10,36 | 9,94 | 10,00 | -5,89% | - |
| 12.01.2021 | 10,01 | 10,63 | 9,94 | 10,62 | 8,26% | - |
| 11.01.2021 | 9,80 | 9,94 | 9,57 | 9,81 | -0,30% | - |
| 08.01.2021 | 9,58 | 10,03 | 9,54 | 9,84 | 0,36% | - |
| 07.01.2021 | 9,90 | 10,08 | 9,76 | 9,81 | 0,62% | - |
| 06.01.2021 | 9,51 | 10,00 | 9,35 | 9,75 | 6,91% | - |
| 05.01.2021 | 8,81 | 9,31 | 8,81 | 9,12 | 6,73% | - |
| 04.01.2021 | 8,60 | 8,77 | 8,43 | 8,54 | -1,61% | - |
| 31.12.2020 | 8,90 | 9,01 | 8,64 | 8,68 | -0,34% | - |
| 30.12.2020 | 8,66 | 8,82 | 8,56 | 8,71 | -1,19% | - |
| 29.12.2020 | 8,64 | 8,86 | 8,37 | 8,82 | -1,89% | - |
| 28.12.2020 | 9,15 | 9,41 | 8,98 | 8,99 | -2,50% | - |
| 24.12.2020 | 9,23 | 9,44 | 9,04 | 9,22 | -3,46% | - |
| 23.12.2020 | 9,26 | 9,65 | 9,25 | 9,55 | 4,20% | - |
| 22.12.2020 | 9,22 | 9,32 | 9,08 | 9,16 | -1,66% | - |
| 21.12.2020 | 9,15 | 9,46 | 8,98 | 9,32 | 2,25% | - |
| 18.12.2020 | 9,28 | 9,53 | 8,97 | 9,11 | -6,13% | - |
| 17.12.2020 | 9,41 | 9,88 | 9,28 | 9,71 | 0,41% | - |
| 16.12.2020 | 9,82 | 10,08 | 9,55 | 9,67 | -0,26% | - |
| 15.12.2020 | 9,75 | 9,87 | 9,53 | 9,69 | 0,26% | - |
| 14.12.2020 | 9,66 | 10,12 | 9,49 | 9,67 | -27,03% | - |
| 11.12.2020 | 13,03 | 13,38 | 12,84 | 13,25 | 0,38% | - |
| 10.12.2020 | 13,23 | 13,37 | 12,73 | 13,20 | 1,73% | - |
| 09.12.2020 | 13,06 | 13,06 | 2,76 | 12,97 | 0,97% | - |
| 08.12.2020 | 12,69 | 13,05 | 12,58 | 12,85 | 3,42% | - |
| 07.12.2020 | 12,11 | 12,76 | 12,11 | 12,42 | 4,59% | - |
| 04.12.2020 | 11,21 | 12,08 | 11,14 | 11,88 | 6,07% | - |
| 03.12.2020 | 11,19 | 11,47 | 11,16 | 11,20 | 3,85% | - |
| 02.12.2020 | 11,08 | 11,17 | 0,00 | 10,78 | -0,28% | - |
| 01.12.2020 | 11,11 | 11,29 | 10,08 | 10,81 | -1,32% | - |
| 30.11.2020 | 10,78 | 10,96 | 10,52 | 10,96 | -2,58% | - |
| 27.11.2020 | 11,29 | 11,42 | 11,00 | 11,25 | -3,68% | - |
| 25.11.2020 | 11,45 | 11,86 | 11,37 | 11,68 | 1,39% | - |
| 24.11.2020 | 12,16 | 12,18 | 11,43 | 11,52 | -0,82% | - |
| 23.11.2020 | 11,59 | 11,99 | 11,57 | 11,61 | 5,07% | - |
| 20.11.2020 | 11,42 | 11,48 | 10,84 | 11,05 | -7,26% | - |
| 19.11.2020 | 11,70 | 12,02 | 11,44 | 11,92 | 11,77% | - |
| 18.11.2020 | 10,50 | 11,02 | 10,34 | 10,66 | -0,42% | - |
| 17.11.2020 | 9,14 | 10,80 | 9,05 | 10,71 | 17,51% | - |
| 16.11.2020 | 8,69 | 9,54 | 8,50 | 9,11 | 17,78% | - |
| 13.11.2020 | 7,38 | 7,90 | 7,34 | 7,74 | 4,39% | - |
| 12.11.2020 | 7,38 | 7,82 | 7,23 | 7,41 | 24,33% | - |
| 11.11.2020 | 5,96 | 5,97 | 5,96 | 5,96 | -4,79% | - |
| 10.11.2020 | 6,36 | 6,48 | 6,09 | 6,26 | -2,87% | - |
| 09.11.2020 | 0,00 | 6,74 | 0,00 | 6,45 | 8,41% | - |
| 06.11.2020 | 6,06 | 6,12 | 5,88 | 5,95 | -5,93% | - |
| 05.11.2020 | 6,14 | 6,41 | 6,08 | 6,32 | 7,21% | - |
| 04.11.2020 | 5,98 | 6,18 | 0,00 | 5,90 | -6,50% | - |
| 03.11.2020 | 5,99 | 6,33 | 5,90 | 6,31 | 10,52% | - |
| 02.11.2020 | 5,84 | 5,84 | 5,63 | 5,71 | 0,35% | - |
| 30.10.2020 | 5,97 | 5,98 | 5,65 | 5,69 | -7,03% | - |
| 29.10.2020 | 5,93 | 6,15 | 5,79 | 6,12 | 6,44% | - |
| 28.10.2020 | 6,01 | 6,07 | 5,64 | 5,75 | -10,09% | - |
| 27.10.2020 | 6,24 | 6,49 | 6,22 | 6,39 | 2,32% | - |
| 26.10.2020 | 6,47 | 6,61 | 6,07 | 6,25 | 2,80% | - |
| 23.10.2020 | 6,13 | 6,22 | 5,87 | 6,08 | -3,57% | - |
| 22.10.2020 | 5,83 | 6,32 | 5,78 | 6,30 | 9,28% | - |
| 21.10.2020 | 5,59 | 5,80 | 5,54 | 5,77 | 0,96% | - |
| 20.10.2020 | 5,80 | 5,90 | 5,68 | 5,71 | 1,69% | - |
| 19.10.2020 | 5,77 | 5,88 | 5,62 | 5,62 | -0,97% | - |
| 16.10.2020 | 5,70 | 5,72 | 5,52 | 5,67 | -0,96% | - |
| 15.10.2020 | 5,54 | 5,84 | 5,51 | 5,73 | -2,72% | - |
| 14.10.2020 | 6,21 | 6,23 | 5,89 | 5,89 | -2,65% | - |
| 13.10.2020 | 6,15 | 6,27 | 5,84 | 6,05 | -6,50% | - |
| 12.10.2020 | 6,82 | 6,85 | 6,45 | 6,47 | -3,94% | - |
| 09.10.2020 | 6,69 | 6,93 | 6,45 | 6,73 | 5,24% | - |
| 08.10.2020 | 6,78 | 6,93 | 6,33 | 6,40 | -8,71% | - |
| 07.10.2020 | 6,52 | 7,02 | 6,51 | 7,01 | 10,66% | - |
| 06.10.2020 | 6,52 | 6,71 | 6,29 | 6,33 | -3,14% | - |
| 05.10.2020 | 6,32 | 6,62 | 0,00 | 6,54 | 10,30% | - |