4,016$
-7,48%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 4,26 | 4,32 | 3,96 | 4,04 | -6,91% | 701.611,00 |
| 05.03.2026 | 4,41 | 4,43 | 4,22 | 4,34 | -3,13% | 10,00 |
| 04.03.2026 | 4,36 | 4,67 | 4,36 | 4,48 | 4,19% | 602.819,00 |
| 03.03.2026 | 4,33 | 4,43 | 4,15 | 4,30 | -4,66% | 672.170,00 |
| 02.03.2026 | 4,46 | 4,64 | 4,37 | 4,51 | -3,63% | 636.846,00 |
| 27.02.2026 | 4,75 | 4,80 | 4,44 | 4,68 | -2,50% | 576.269,00 |
| 26.02.2026 | 4,82 | 4,96 | 4,66 | 4,80 | -0,83% | 472.789,00 |
| 25.02.2026 | 4,92 | 5,00 | 4,74 | 4,84 | -0,82% | 600.286,00 |
| 24.02.2026 | 4,73 | 4,90 | 4,64 | 4,88 | 2,31% | 600.324,00 |
| 23.02.2026 | 4,62 | 4,79 | 4,51 | 4,77 | 2,14% | 605.508,00 |
| 20.02.2026 | 4,44 | 4,81 | 4,33 | 4,67 | 8,10% | 1.838.372,00 |
| 19.02.2026 | 4,20 | 4,48 | 4,07 | 4,32 | 7,46% | 1.272.767,00 |
| 18.02.2026 | 3,82 | 4,10 | 3,72 | 4,02 | 4,96% | 592.701,00 |
| 17.02.2026 | 3,79 | 3,87 | 3,68 | 3,83 | 0,79% | 222.970,00 |
| 13.02.2026 | 3,82 | 3,92 | 3,74 | 3,80 | -0,52% | 224.588,00 |
| 12.02.2026 | 3,96 | 3,96 | 3,61 | 3,82 | -2,55% | 396.686,00 |
| 11.02.2026 | 3,89 | 3,92 | 3,68 | 3,92 | 1,82% | 520.605,00 |
| 10.02.2026 | 3,73 | 3,92 | 3,70 | 3,85 | 2,94% | 413.376,00 |
| 09.02.2026 | 3,49 | 3,79 | 3,40 | 3,74 | 9,68% | 586.634,00 |
| 06.02.2026 | 3,28 | 3,48 | 3,28 | 3,41 | 4,60% | 361.805,00 |
| 05.02.2026 | 3,35 | 3,47 | 3,24 | 3,26 | -3,83% | 514.664,00 |
| 04.02.2026 | 3,72 | 3,73 | 3,32 | 3,39 | -8,13% | 695.600,00 |
| 03.02.2026 | 3,60 | 3,82 | 3,37 | 3,69 | 3,94% | 866.245,00 |
| 02.02.2026 | 3,47 | 3,63 | 3,39 | 3,55 | 2,31% | 631.052,00 |
| 30.01.2026 | 3,71 | 3,71 | 3,39 | 3,47 | -6,72% | 554.947,00 |
| 29.01.2026 | 3,77 | 3,90 | 3,68 | 3,72 | -2,36% | 541.446,00 |
| 28.01.2026 | 3,97 | 4,11 | 3,75 | 3,81 | -4,27% | 563.615,00 |
| 27.01.2026 | 3,60 | 4,49 | 3,60 | 3,98 | 12,75% | 2.705.078,00 |
| 26.01.2026 | 3,66 | 3,66 | 3,40 | 3,53 | -2,75% | 506.760,00 |
| 23.01.2026 | 3,70 | 3,79 | 3,54 | 3,63 | -3,20% | 423.494,00 |
| 22.01.2026 | 3,74 | 4,01 | 3,74 | 3,75 | 1,08% | 375.702,00 |
| 21.01.2026 | 3,71 | 3,79 | 3,66 | 3,71 | -0,27% | 310.004,00 |
| 20.01.2026 | 3,98 | 4,00 | 3,69 | 3,72 | -8,20% | 572.213,00 |
| 19.01.2026 | 4,04 | 4,05 | 4,04 | 4,05 | -1,16% | - |
| 16.01.2026 | 3,81 | 4,12 | 3,74 | 4,10 | 6,77% | 693.263,00 |
| 15.01.2026 | 3,68 | 3,87 | 3,61 | 3,84 | 3,50% | 323.607,00 |
| 14.01.2026 | 3,76 | 3,80 | 3,67 | 3,71 | -2,62% | 357.568,00 |
| 13.01.2026 | 3,72 | 3,92 | 3,70 | 3,81 | 2,14% | 431.032,00 |
| 12.01.2026 | 3,80 | 3,88 | 3,64 | 3,73 | -2,61% | 556.182,00 |
| 09.01.2026 | 3,83 | 3,87 | 3,55 | 3,83 | 0,00% | 459.181,00 |
| 08.01.2026 | 3,64 | 3,88 | 3,57 | 3,83 | 4,64% | 647.402,00 |
| 07.01.2026 | 3,67 | 3,71 | 3,52 | 3,66 | -0,54% | 436.171,00 |
| 06.01.2026 | 3,79 | 3,89 | 3,68 | 3,68 | -3,16% | 207.100,00 |
| 05.01.2026 | 3,82 | 3,88 | 3,73 | 3,80 | -0,52% | 233.091,00 |
| 02.01.2026 | 3,72 | 3,85 | 3,68 | 3,82 | 1,60% | 333.363,00 |
| 31.12.2025 | 3,90 | 3,90 | 3,71 | 3,76 | -3,09% | 343.556,00 |
| 30.12.2025 | 3,87 | 3,93 | 3,77 | 3,88 | -0,51% | 559.391,00 |
| 29.12.2025 | 3,85 | 3,90 | 3,75 | 3,90 | 1,30% | 356.964,00 |
| 26.12.2025 | 3,68 | 4,00 | 3,61 | 3,85 | 4,34% | 701.303,00 |
| 24.12.2025 | 3,72 | 3,72 | 3,62 | 3,69 | -0,81% | 155.171,00 |
| 23.12.2025 | 3,63 | 3,78 | 3,56 | 3,72 | 1,92% | 312.943,00 |
| 22.12.2025 | 3,71 | 3,85 | 3,58 | 3,65 | -1,08% | 401.107,00 |
| 19.12.2025 | 3,52 | 3,74 | 3,46 | 3,69 | 4,68% | 879.651,00 |
| 18.12.2025 | 3,70 | 3,70 | 3,43 | 3,53 | -3,69% | 358.625,00 |
| 17.12.2025 | 3,46 | 3,78 | 3,46 | 3,66 | 5,63% | 460.460,00 |
| 16.12.2025 | 3,68 | 3,74 | 3,34 | 3,47 | -9,06% | 629.787,00 |
| 15.12.2025 | 4,02 | 4,07 | 3,75 | 3,81 | -2,31% | 421.481,00 |
| 12.12.2025 | 3,85 | 3,95 | 3,81 | 3,90 | 1,56% | 385.201,00 |
| 11.12.2025 | 3,85 | 3,96 | 3,79 | 3,84 | -0,52% | 434.716,00 |
| 10.12.2025 | 3,94 | 3,97 | 3,79 | 3,86 | -3,26% | 600.036,00 |
| 09.12.2025 | 3,75 | 4,11 | 3,74 | 3,99 | 6,26% | 768.039,00 |
| 08.12.2025 | 3,80 | 3,80 | 3,61 | 3,76 | -0,13% | 599.662,00 |
| 05.12.2025 | 3,84 | 4,13 | 3,74 | 3,76 | 4,74% | 1.165.907,00 |
| 04.12.2025 | 3,73 | 3,75 | 3,53 | 3,59 | -4,27% | 506.842,00 |
| 03.12.2025 | 3,44 | 3,75 | 3,43 | 3,75 | 9,65% | 1.087.104,00 |
| 02.12.2025 | 3,35 | 3,61 | 3,27 | 3,42 | 9,62% | 1.375.900,00 |
| 01.12.2025 | 2,97 | 3,42 | 2,90 | 3,12 | 3,65% | 1.522.574,00 |
| 28.11.2025 | 3,05 | 3,05 | 2,88 | 3,01 | -1,31% | 467.651,00 |
| 26.11.2025 | 2,92 | 3,20 | 2,92 | 3,05 | 3,39% | 1.053.175,00 |
| 25.11.2025 | 2,68 | 3,02 | 2,65 | 2,95 | 17,53% | 2.467.120,00 |
| 24.11.2025 | 2,36 | 2,60 | 2,36 | 2,51 | 4,58% | 1.189.408,00 |
| 21.11.2025 | 2,20 | 2,47 | 2,16 | 2,40 | 8,60% | 837.196,00 |
| 20.11.2025 | 2,27 | 2,65 | 2,18 | 2,21 | 9,14% | 3.503.233,00 |
| 19.11.2025 | 1,88 | 2,04 | 1,80 | 2,03 | 6,58% | 649.459,00 |
| 18.11.2025 | 1,82 | 1,90 | 1,70 | 1,90 | 6,29% | 1.331.248,00 |
| 17.11.2025 | 1,90 | 1,94 | 1,71 | 1,79 | -6,41% | 1.884.022,00 |
| 14.11.2025 | 1,80 | 1,96 | 1,70 | 1,91 | -8,61% | 2.906.642,00 |
| 13.11.2025 | 2,29 | 2,32 | 2,08 | 2,09 | -9,52% | 1.121.209,00 |
| 12.11.2025 | 2,23 | 2,32 | 2,10 | 2,31 | 8,96% | 822.995,00 |
| 11.11.2025 | 1,96 | 2,15 | 1,96 | 2,12 | 5,47% | 489.578,00 |
| 10.11.2025 | 1,92 | 2,01 | 1,90 | 2,01 | 5,79% | 599.972,00 |
| 07.11.2025 | 1,80 | 1,95 | 1,79 | 1,90 | 6,15% | 680.833,00 |
| 06.11.2025 | 2,06 | 2,06 | 1,78 | 1,79 | -12,25% | 683.745,00 |
| 05.11.2025 | 1,95 | 2,09 | 1,95 | 2,04 | 5,15% | 267.357,00 |
| 04.11.2025 | 2,04 | 2,04 | 1,90 | 1,94 | -5,37% | 475.250,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,03 | 2,05 | -1,44% | 203.919,00 |
| 31.10.2025 | 2,07 | 2,11 | 2,04 | 2,08 | 0,48% | 241.659,00 |
| 30.10.2025 | 2,08 | 2,12 | 2,01 | 2,07 | -1,43% | 507.437,00 |
| 29.10.2025 | 2,21 | 2,22 | 2,08 | 2,10 | -4,98% | 477.589,00 |
| 28.10.2025 | 2,30 | 2,33 | 2,17 | 2,21 | -3,91% | 576.146,00 |
| 27.10.2025 | 2,30 | 2,36 | 2,28 | 2,30 | 0,00% | 410.614,00 |
| 24.10.2025 | 2,31 | 2,43 | 2,28 | 2,30 | -2,16% | 577.794,00 |
| 23.10.2025 | 2,34 | 2,37 | 2,30 | 2,35 | 0,89% | - |
| 22.10.2025 | 2,46 | 2,52 | 2,33 | 2,33 | -6,43% | 496.364,00 |
| 21.10.2025 | 2,45 | 2,57 | 2,44 | 2,49 | -0,40% | 479.660,00 |
| 20.10.2025 | 2,35 | 2,56 | 2,34 | 2,50 | 4,24% | 710.837,00 |
| 17.10.2025 | 2,57 | 2,57 | 2,30 | 2,40 | -9,15% | - |
| 16.10.2025 | 2,36 | 2,89 | 2,36 | 2,64 | -29,60% | 8.857.486,00 |
| 15.10.2025 | 2,81 | 4,40 | 2,80 | 3,75 | 41,51% | 12.909.184,00 |
| 14.10.2025 | 2,66 | 2,73 | 2,57 | 2,65 | -2,21% | 348.856,00 |