2,907$
3,09%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,81 | 3,04 | 2,80 | 2,92 | 3,55% | 591.061,00 |
| 21.08.2025 | 2,96 | 3,04 | 2,81 | 2,82 | -4,73% | 816.896,00 |
| 20.08.2025 | 3,18 | 3,31 | 2,96 | 2,96 | -6,33% | 645.391,00 |
| 19.08.2025 | 3,04 | 3,29 | 2,95 | 3,16 | 2,27% | 1.100.849,00 |
| 18.08.2025 | 3,24 | 3,58 | 2,86 | 3,09 | -0,32% | 4.576.102,00 |
| 15.08.2025 | 2,45 | 3,22 | 2,39 | 3,10 | 31,91% | 6.551.412,00 |
| 14.08.2025 | 1,95 | 2,39 | 1,89 | 2,35 | 29,83% | 4.449.559,00 |
| 13.08.2025 | 1,76 | 1,90 | 1,76 | 1,81 | 3,43% | 822.371,00 |
| 12.08.2025 | 1,76 | 1,78 | 1,72 | 1,75 | 2,34% | 102.879,00 |
| 11.08.2025 | 1,67 | 1,77 | 1,67 | 1,71 | 2,40% | 256.623,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,63 | 1,67 | -2,34% | 187.257,00 |
| 07.08.2025 | 1,70 | 1,72 | 1,64 | 1,71 | -0,58% | 83.020,00 |
| 06.08.2025 | 1,63 | 1,72 | 1,59 | 1,72 | 5,52% | 166.245,00 |
| 05.08.2025 | 1,65 | 1,66 | 1,59 | 1,63 | -0,61% | 114.489,00 |
| 04.08.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 3,14% | 144.577,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,54 | 1,59 | -5,36% | 334.674,00 |
| 31.07.2025 | 1,73 | 1,73 | 1,63 | 1,68 | -1,18% | 139.362,00 |
| 30.07.2025 | 1,76 | 1,84 | 1,68 | 1,70 | -3,95% | 115.388,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,68 | 1,77 | -4,32% | 370.429,00 |
| 28.07.2025 | 1,85 | 1,89 | 1,81 | 1,85 | 0,54% | 185.391,00 |
| 25.07.2025 | 1,80 | 1,87 | 1,78 | 1,84 | 3,95% | 207.787,00 |
| 24.07.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -2,75% | 110.174,00 |
| 23.07.2025 | 1,84 | 1,90 | 1,74 | 1,82 | 2,25% | 498.404,00 |
| 22.07.2025 | 1,62 | 1,83 | 1,60 | 1,78 | 11,95% | 532.419,00 |
| 21.07.2025 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | 88.962,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -3,05% | 59.151,00 |
| 17.07.2025 | 1,58 | 1,68 | 1,58 | 1,64 | 3,80% | 112.444,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,54 | 1,58 | -0,63% | 100.057,00 |
| 15.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -4,22% | 127.848,00 |
| 14.07.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -2,35% | 45.751,00 |
| 11.07.2025 | 1,71 | 1,75 | 1,70 | 1,70 | -2,30% | 279.198,00 |
| 10.07.2025 | 1,71 | 1,77 | 1,67 | 1,74 | 1,75% | 85.229,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,66 | 1,71 | -1,16% | 123.736,00 |
| 08.07.2025 | 1,59 | 1,80 | 1,58 | 1,73 | 8,81% | 430.244,00 |
| 07.07.2025 | 1,59 | 1,67 | 1,55 | 1,59 | -2,45% | 120.856,00 |
| 03.07.2025 | 1,68 | 1,69 | 1,63 | 1,63 | -2,69% | 67.894,00 |
| 02.07.2025 | 1,60 | 1,68 | 1,58 | 1,68 | 6,01% | 128.693,00 |
| 01.07.2025 | 1,52 | 1,75 | 1,52 | 1,58 | 7,48% | 834.011,00 |
| 30.06.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -2,00% | 89.451,00 |
| 27.06.2025 | 1,46 | 1,52 | 1,38 | 1,50 | 1,35% | 331.985,00 |
| 26.06.2025 | 1,33 | 1,55 | 1,31 | 1,48 | 12,98% | 448.464,00 |
| 25.06.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,50% | 52.818,00 |
| 24.06.2025 | 1,31 | 1,37 | 1,31 | 1,33 | 2,31% | 78.880,00 |
| 23.06.2025 | 1,33 | 1,37 | 1,27 | 1,30 | -4,41% | 211.560,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,30 | 1,36 | 0,00% | 428.788,00 |
| 18.06.2025 | 1,30 | 1,41 | 1,30 | 1,36 | 3,82% | 129.486,00 |
| 17.06.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,68% | 132.390,00 |
| 16.06.2025 | 1,33 | 1,41 | 1,33 | 1,36 | 2,26% | 150.309,00 |
| 13.06.2025 | 1,35 | 1,41 | 1,32 | 1,33 | -3,62% | 126.274,00 |
| 12.06.2025 | 1,34 | 1,41 | 1,32 | 1,38 | 1,47% | 177.455,00 |
| 11.06.2025 | 1,40 | 1,44 | 1,36 | 1,36 | -3,55% | 146.216,00 |
| 10.06.2025 | 1,37 | 1,44 | 1,37 | 1,41 | 2,92% | 122.356,00 |
| 09.06.2025 | 1,46 | 1,48 | 1,37 | 1,37 | -6,16% | 200.939,00 |
| 06.06.2025 | 1,49 | 1,50 | 1,46 | 1,46 | 0,00% | 27.699,00 |
| 05.06.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -4,58% | 240.790,00 |
| 04.06.2025 | 1,56 | 1,60 | 1,50 | 1,53 | -3,16% | 95.514,00 |
| 03.06.2025 | 1,50 | 1,58 | 1,46 | 1,58 | 5,33% | 323.195,00 |
| 02.06.2025 | 1,47 | 1,52 | 1,44 | 1,50 | 1,35% | 136.347,00 |
| 30.05.2025 | 1,48 | 1,51 | 1,42 | 1,48 | -0,67% | 121.601,00 |
| 29.05.2025 | 1,58 | 1,58 | 1,48 | 1,49 | -3,25% | 93.302,00 |
| 28.05.2025 | 1,59 | 1,61 | 1,52 | 1,54 | -3,75% | 101.028,00 |
| 27.05.2025 | 1,50 | 1,63 | 1,50 | 1,60 | 7,38% | 208.626,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -3,87% | 160.274,00 |
| 22.05.2025 | 1,52 | 1,57 | 1,46 | 1,55 | 3,33% | 278.867,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,47 | 1,50 | -11,24% | 308.909,00 |
| 20.05.2025 | 1,65 | 1,73 | 1,62 | 1,69 | 2,42% | 484.362,00 |
| 19.05.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 3,77% | 773.353,00 |
| 16.05.2025 | 1,48 | 1,63 | 1,41 | 1,59 | 8,90% | 1.262.674,00 |
| 15.05.2025 | 1,24 | 1,57 | 1,24 | 1,46 | 15,87% | 1.805.007,00 |
| 14.05.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -2,33% | 357.319,00 |
| 13.05.2025 | 1,30 | 1,36 | 1,22 | 1,29 | -1,53% | 280.727,00 |
| 12.05.2025 | 1,34 | 1,38 | 1,27 | 1,31 | 0,00% | 314.311,00 |
| 09.05.2025 | 1,25 | 1,33 | 1,21 | 1,31 | 4,80% | 296.733,00 |
| 08.05.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 0,00% | 189.387,00 |
| 07.05.2025 | 1,18 | 1,30 | 1,15 | 1,25 | 7,76% | 424.900,00 |
| 06.05.2025 | 1,15 | 1,18 | 1,12 | 1,16 | -1,69% | 142.489,00 |
| 05.05.2025 | 1,09 | 1,20 | 1,05 | 1,18 | 8,26% | 332.620,00 |
| 02.05.2025 | 1,09 | 1,15 | 1,07 | 1,09 | 2,83% | 442.465,00 |
| 01.05.2025 | 1,01 | 1,13 | 0,98 | 1,06 | 4,95% | 371.813,00 |
| 30.04.2025 | 1,00 | 1,01 | 0,92 | 1,01 | 0,00% | 186.739,00 |
| 29.04.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 5,22% | 127.925,00 |
| 28.04.2025 | 0,90 | 1,00 | 0,90 | 0,96 | 6,07% | 160.088,00 |
| 25.04.2025 | 0,91 | 0,93 | 0,88 | 0,91 | -0,19% | 214.828,00 |
| 24.04.2025 | 0,93 | 0,95 | 0,89 | 0,91 | -0,69% | 323.532,00 |
| 23.04.2025 | 0,93 | 0,96 | 0,91 | 0,91 | 1,87% | 206.003,00 |
| 22.04.2025 | 0,89 | 0,92 | 0,86 | 0,90 | -1,52% | 420.967,00 |
| 21.04.2025 | 0,91 | 0,92 | 0,88 | 0,91 | -1,73% | 148.482,00 |
| 17.04.2025 | 0,91 | 0,95 | 0,91 | 0,93 | 0,65% | 210.758,00 |
| 16.04.2025 | 0,95 | 0,99 | 0,92 | 0,92 | -4,66% | 137.742,00 |
| 15.04.2025 | 0,94 | 1,00 | 0,94 | 0,97 | 1,55% | 121.197,00 |
| 14.04.2025 | 0,97 | 1,00 | 0,93 | 0,95 | -2,33% | 203.045,00 |
| 11.04.2025 | 0,98 | 1,02 | 0,96 | 0,97 | -0,83% | 273.305,00 |
| 10.04.2025 | 1,02 | 1,03 | 0,95 | 0,98 | -7,44% | 175.630,00 |
| 09.04.2025 | 0,93 | 1,11 | 0,88 | 1,06 | 13,99% | 406.639,00 |
| 08.04.2025 | 1,04 | 1,09 | 0,92 | 0,93 | -7,47% | 367.805,00 |
| 07.04.2025 | 0,97 | 1,06 | 0,92 | 1,01 | -1,47% | 251.735,00 |
| 04.04.2025 | 1,04 | 1,09 | 0,94 | 1,02 | -4,67% | 553.023,00 |
| 03.04.2025 | 1,21 | 1,22 | 1,07 | 1,07 | -15,08% | 492.750,00 |
| 02.04.2025 | 1,21 | 1,28 | 1,21 | 1,26 | 3,28% | 259.772,00 |
| 01.04.2025 | 1,20 | 1,25 | 1,12 | 1,22 | 5,63% | 367.213,00 |