2,421$
0,44%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,20 | 2,47 | 2,16 | 2,41 | 9,05% | 837.356,00 |
| 20.11.2025 | 2,27 | 2,65 | 2,18 | 2,21 | 9,14% | 3.507.708,00 |
| 19.11.2025 | 1,88 | 2,04 | 1,80 | 2,03 | 6,58% | 681.322,00 |
| 18.11.2025 | 1,82 | 1,90 | 1,70 | 1,90 | 6,15% | 1.331.401,00 |
| 17.11.2025 | 1,90 | 1,94 | 1,71 | 1,79 | -6,04% | 1.884.601,00 |
| 14.11.2025 | 1,80 | 1,96 | 1,70 | 1,91 | -8,85% | 2.908.197,00 |
| 13.11.2025 | 2,29 | 2,32 | 2,08 | 2,09 | -9,52% | 1.178.983,00 |
| 12.11.2025 | 2,23 | 2,32 | 2,10 | 2,31 | 8,96% | 873.721,00 |
| 11.11.2025 | 1,96 | 2,15 | 1,96 | 2,12 | 5,47% | 490.218,00 |
| 10.11.2025 | 1,92 | 2,01 | 1,90 | 2,01 | 5,79% | 605.111,00 |
| 07.11.2025 | 1,80 | 1,95 | 1,79 | 1,90 | 5,56% | 681.684,00 |
| 06.11.2025 | 2,06 | 2,06 | 1,78 | 1,80 | -11,76% | 687.431,00 |
| 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% | 475.939,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,03 | 2,05 | -1,44% | 204.378,00 |
| 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% | 578.181,00 |
| 23.10.2025 | 2,34 | 2,37 | 2,30 | 2,35 | 0,89% | 209.065,00 |
| 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 |
| 13.10.2025 | 2,31 | 2,75 | 2,31 | 2,71 | 18,86% | 808.776,00 |
| 10.10.2025 | 2,45 | 2,45 | 2,27 | 2,28 | -6,94% | 424.484,00 |
| 09.10.2025 | 2,44 | 2,46 | 2,36 | 2,45 | -0,41% | 310.558,00 |
| 08.10.2025 | 2,49 | 2,50 | 2,33 | 2,46 | -1,20% | 610.083,00 |
| 07.10.2025 | 2,57 | 2,59 | 2,49 | 2,49 | -2,73% | 400.295,00 |
| 06.10.2025 | 2,63 | 2,65 | 2,55 | 2,56 | -1,16% | 301.884,00 |
| 03.10.2025 | 2,59 | 2,67 | 2,56 | 2,59 | 0,39% | 196.704,00 |
| 02.10.2025 | 2,57 | 2,59 | 2,52 | 2,58 | 0,39% | 207.687,00 |
| 01.10.2025 | 2,54 | 2,61 | 2,46 | 2,57 | 0,00% | 370.900,00 |
| 30.09.2025 | 2,72 | 2,75 | 2,56 | 2,57 | -5,51% | 495.565,00 |
| 29.09.2025 | 2,74 | 2,77 | 2,63 | 2,72 | 0,00% | 263.872,00 |
| 26.09.2025 | 2,85 | 2,91 | 2,65 | 2,72 | -5,56% | 664.228,00 |
| 25.09.2025 | 2,97 | 2,97 | 2,86 | 2,88 | -2,70% | 545.099,00 |
| 24.09.2025 | 3,05 | 3,09 | 2,94 | 2,96 | -1,66% | 477.351,00 |
| 23.09.2025 | 3,02 | 3,14 | 2,96 | 3,01 | 1,35% | 269.883,00 |
| 22.09.2025 | 3,00 | 3,08 | 2,90 | 2,97 | -1,00% | 438.521,00 |
| 19.09.2025 | 3,18 | 3,28 | 3,00 | 3,00 | -5,06% | 824.235,00 |
| 18.09.2025 | 3,05 | 3,18 | 3,01 | 3,16 | 3,95% | 361.310,00 |
| 17.09.2025 | 3,08 | 3,13 | 3,01 | 3,04 | -1,94% | 207.022,00 |
| 16.09.2025 | 3,01 | 3,12 | 2,96 | 3,10 | 2,65% | 395.838,00 |
| 15.09.2025 | 3,15 | 3,16 | 2,99 | 3,02 | -3,21% | 309.950,00 |
| 12.09.2025 | 3,06 | 3,12 | 2,99 | 3,12 | 0,65% | 316.385,00 |
| 11.09.2025 | 2,95 | 3,10 | 2,95 | 3,10 | 5,08% | 573.426,00 |
| 10.09.2025 | 2,90 | 3,01 | 2,90 | 2,95 | -0,34% | 383.807,00 |
| 09.09.2025 | 2,93 | 3,02 | 2,93 | 2,96 | -0,67% | 380.981,00 |
| 08.09.2025 | 3,08 | 3,13 | 2,95 | 2,98 | -2,93% | 561.553,00 |
| 05.09.2025 | 3,38 | 3,44 | 3,07 | 3,07 | -10,23% | 600.525,00 |
| 04.09.2025 | 3,24 | 3,43 | 3,19 | 3,42 | 5,23% | 595.483,00 |
| 03.09.2025 | 3,28 | 3,38 | 3,22 | 3,25 | -0,31% | 784.039,00 |
| 02.09.2025 | 3,05 | 3,37 | 3,01 | 3,26 | 6,54% | 981.955,00 |
| 29.08.2025 | 3,06 | 3,08 | 2,99 | 3,06 | 1,32% | 326.678,00 |
| 28.08.2025 | 3,06 | 3,09 | 2,91 | 3,02 | -1,31% | 499.483,00 |
| 27.08.2025 | 3,01 | 3,20 | 2,98 | 3,06 | 2,68% | 738.304,00 |
| 26.08.2025 | 2,85 | 3,17 | 2,84 | 2,98 | 3,11% | 788.266,00 |
| 25.08.2025 | 2,91 | 2,98 | 2,86 | 2,89 | -1,03% | 336.516,00 |
| 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 | 1,74% | 102.879,00 |
| 11.08.2025 | 1,67 | 1,77 | 1,67 | 1,72 | 2,99% | 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 | -5,92% | 334.674,00 |
| 31.07.2025 | 1,73 | 1,73 | 1,63 | 1,69 | -0,59% | 139.362,00 |
| 30.07.2025 | 1,76 | 1,84 | 1,68 | 1,70 | -3,41% | 115.388,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,68 | 1,76 | -4,86% | 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 | -2,40% | 67.894,00 |