34,948$
-0,06%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 36,48 | 36,95 | 34,15 | 35,00 | 0,09% | 453.403,00 |
| 25.08.2026 | 34,81 | 35,20 | 34,06 | 34,97 | 0,69% | 254.751,00 |
| 24.08.2026 | 34,90 | 35,39 | 34,40 | 34,73 | -0,23% | 166.426,00 |
| 21.08.2026 | 35,69 | 35,89 | 34,41 | 34,81 | -1,50% | 352.281,00 |
| 20.08.2026 | 35,00 | 35,38 | 34,42 | 35,34 | -0,98% | 200.951,00 |
| 19.08.2026 | 35,81 | 36,31 | 35,46 | 35,69 | 0,93% | 134.804,00 |
| 18.08.2026 | 35,55 | 35,95 | 35,35 | 35,36 | -0,20% | 146.961,00 |
| 17.08.2026 | 35,64 | 36,00 | 35,00 | 35,43 | -1,94% | 140.337,00 |
| 14.08.2026 | 35,83 | 36,32 | 35,64 | 36,13 | 0,84% | 137.632,00 |
| 13.08.2026 | 36,96 | 37,08 | 35,77 | 35,83 | -2,24% | 123.583,00 |
| 12.08.2026 | 37,21 | 37,40 | 36,07 | 36,65 | -0,95% | 206.430,00 |
| 11.08.2026 | 37,04 | 37,69 | 36,79 | 37,00 | 0,68% | 144.057,00 |
| 10.08.2026 | 37,55 | 37,71 | 36,65 | 36,75 | -2,88% | 136.950,00 |
| 07.08.2026 | 37,77 | 37,92 | 37,10 | 37,84 | 0,19% | 128.560,00 |
| 06.08.2026 | 39,08 | 40,50 | 37,61 | 37,77 | -3,20% | 205.407,00 |
| 05.08.2026 | 39,39 | 39,85 | 38,73 | 39,02 | -1,32% | 133.133,00 |
| 04.08.2026 | 38,93 | 39,88 | 38,19 | 39,54 | 1,54% | 221.960,00 |
| 03.08.2026 | 38,58 | 39,28 | 38,28 | 38,94 | 1,99% | 253.747,00 |
| 31.07.2026 | 38,23 | 38,65 | 37,57 | 38,18 | -0,08% | 129.840,00 |
| 30.07.2026 | 38,07 | 38,40 | 37,33 | 38,21 | 1,16% | 134.581,00 |
| 29.07.2026 | 38,11 | 38,28 | 37,10 | 37,77 | -0,74% | 136.685,00 |
| 28.07.2026 | 37,76 | 38,46 | 37,43 | 38,05 | 1,30% | 180.812,00 |
| 27.07.2026 | 36,26 | 37,79 | 36,26 | 37,56 | 2,88% | 202.563,00 |
| 24.07.2026 | 35,89 | 37,04 | 35,08 | 36,51 | 1,59% | 211.019,00 |
| 23.07.2026 | 36,65 | 37,21 | 35,77 | 35,94 | -4,47% | 203.601,00 |
| 22.07.2026 | 37,88 | 38,08 | 37,25 | 37,62 | -0,79% | 171.285,00 |
| 21.07.2026 | 38,40 | 38,67 | 37,03 | 37,92 | -1,28% | 228.758,00 |
| 20.07.2026 | 39,27 | 39,83 | 38,40 | 38,41 | -0,62% | 121.661,00 |
| 17.07.2026 | 38,61 | 39,26 | 38,11 | 38,65 | -2,84% | 221.329,00 |
| 16.07.2026 | 38,63 | 39,80 | 38,63 | 39,78 | 2,68% | 155.014,00 |
| 15.07.2026 | 38,22 | 39,08 | 37,85 | 38,74 | 2,46% | 161.674,00 |
| 14.07.2026 | 38,41 | 38,45 | 37,65 | 37,81 | -0,08% | 180.436,00 |
| 13.07.2026 | 38,56 | 38,84 | 37,50 | 37,84 | -1,79% | 287.407,00 |
| 10.07.2026 | 38,02 | 38,87 | 37,68 | 38,53 | 1,56% | 161.959,00 |
| 09.07.2026 | 37,05 | 38,11 | 36,60 | 37,94 | 3,29% | 245.024,00 |
| 08.07.2026 | 37,66 | 37,80 | 36,01 | 36,73 | -3,09% | 240.494,00 |
| 07.07.2026 | 37,66 | 38,36 | 37,30 | 37,90 | 0,34% | 217.806,00 |
| 06.07.2026 | 37,61 | 37,99 | 37,34 | 37,77 | 0,43% | 176.986,00 |
| 02.07.2026 | 37,86 | 38,15 | 37,01 | 37,61 | -0,95% | 233.344,00 |
| 01.07.2026 | 38,81 | 39,13 | 37,86 | 37,97 | -3,41% | 227.005,00 |
| 30.06.2026 | 39,42 | 39,49 | 38,96 | 39,31 | -0,28% | 273.471,00 |
| 29.06.2026 | 39,64 | 39,85 | 38,82 | 39,42 | -0,40% | 258.140,00 |
| 26.06.2026 | 38,20 | 39,59 | 38,20 | 39,58 | 3,91% | 551.698,00 |
| 25.06.2026 | 38,49 | 38,49 | 37,67 | 38,09 | 0,13% | 202.561,00 |
| 24.06.2026 | 39,11 | 39,38 | 37,86 | 38,04 | -1,68% | 246.956,00 |
| 23.06.2026 | 38,88 | 39,19 | 38,20 | 38,69 | -1,43% | 320.712,00 |
| 22.06.2026 | 38,72 | 39,50 | 38,48 | 39,25 | 2,05% | 336.740,00 |
| 18.06.2026 | 37,57 | 38,50 | 37,45 | 38,46 | 3,28% | 401.402,00 |
| 17.06.2026 | 37,19 | 37,84 | 36,69 | 37,24 | 0,38% | 360.915,00 |
| 16.06.2026 | 37,43 | 37,57 | 36,58 | 37,10 | -0,11% | 333.652,00 |
| 15.06.2026 | 38,24 | 38,93 | 36,93 | 37,14 | -3,98% | 380.981,00 |
| 12.06.2026 | 38,35 | 39,63 | 38,35 | 38,68 | 1,02% | 305.952,00 |
| 11.06.2026 | 36,43 | 38,33 | 36,29 | 38,29 | 6,21% | 587.166,00 |
| 10.06.2026 | 36,62 | 37,01 | 35,92 | 36,05 | -2,38% | 220.104,00 |
| 09.06.2026 | 38,12 | 38,38 | 36,08 | 36,93 | -2,12% | 305.763,00 |
| 08.06.2026 | 37,70 | 38,27 | 37,23 | 37,73 | 1,26% | 411.838,00 |
| 05.06.2026 | 37,21 | 37,40 | 36,79 | 37,26 | -0,67% | 317.704,00 |
| 04.06.2026 | 37,53 | 37,88 | 36,81 | 37,51 | 2,94% | 329.553,00 |
| 03.06.2026 | 37,38 | 37,45 | 36,07 | 36,44 | -2,83% | 239.999,00 |
| 02.06.2026 | 37,65 | 38,28 | 37,09 | 37,50 | -0,35% | 224.384,00 |
| 01.06.2026 | 38,00 | 38,05 | 37,02 | 37,63 | -1,70% | 333.545,00 |
| 29.05.2026 | 35,32 | 38,77 | 35,13 | 38,28 | 7,56% | 538.376,00 |
| 28.05.2026 | 34,56 | 35,78 | 33,73 | 35,59 | 3,79% | 453.283,00 |
| 27.05.2026 | 31,62 | 34,29 | 30,40 | 34,29 | 14,99% | 686.142,00 |
| 26.05.2026 | 28,72 | 29,82 | 28,07 | 29,82 | 4,82% | 364.292,00 |
| 22.05.2026 | 27,66 | 28,49 | 27,63 | 28,45 | 3,45% | 124.176,00 |
| 21.05.2026 | 27,03 | 27,52 | 26,59 | 27,50 | 1,48% | 178.066,00 |
| 20.05.2026 | 26,38 | 27,18 | 26,29 | 27,10 | 2,77% | 148.926,00 |
| 19.05.2026 | 26,59 | 26,75 | 26,16 | 26,37 | -0,72% | 140.208,00 |
| 18.05.2026 | 27,21 | 27,76 | 26,45 | 26,56 | -1,52% | 155.624,00 |
| 15.05.2026 | 27,20 | 27,44 | 26,75 | 26,97 | -1,82% | 167.238,00 |
| 14.05.2026 | 27,21 | 27,70 | 26,97 | 27,47 | 1,52% | 156.969,00 |
| 13.05.2026 | 26,44 | 27,12 | 26,08 | 27,06 | 2,15% | 157.811,00 |
| 12.05.2026 | 27,42 | 27,62 | 26,49 | 26,49 | -4,06% | 125.886,00 |
| 11.05.2026 | 28,15 | 28,15 | 27,38 | 27,61 | -1,43% | 115.178,00 |
| 08.05.2026 | 27,58 | 28,08 | 27,50 | 28,01 | 1,52% | 75.009,00 |
| 07.05.2026 | 27,85 | 28,23 | 27,51 | 27,59 | -0,97% | 108.076,00 |
| 06.05.2026 | 27,45 | 28,09 | 27,23 | 27,86 | 2,96% | 112.892,00 |
| 05.05.2026 | 26,71 | 27,12 | 26,58 | 27,06 | 2,11% | 108.202,00 |
| 04.05.2026 | 27,12 | 27,37 | 26,38 | 26,50 | -3,46% | 103.158,00 |
| 01.05.2026 | 27,13 | 27,65 | 27,01 | 27,45 | 0,77% | 127.256,00 |
| 30.04.2026 | 26,98 | 27,41 | 26,93 | 27,24 | 0,55% | 84.284,00 |
| 29.04.2026 | 27,52 | 27,64 | 26,73 | 27,09 | -2,06% | 135.625,00 |
| 28.04.2026 | 27,62 | 27,71 | 27,21 | 27,66 | 1,21% | 162.094,00 |
| 27.04.2026 | 27,68 | 27,70 | 27,33 | 27,33 | -1,44% | 111.838,00 |
| 24.04.2026 | 28,34 | 28,34 | 27,66 | 27,73 | -2,26% | 77.520,00 |
| 23.04.2026 | 28,35 | 28,63 | 28,05 | 28,37 | 0,28% | 123.200,00 |
| 22.04.2026 | 29,18 | 29,18 | 27,91 | 28,29 | -2,85% | 121.716,00 |
| 21.04.2026 | 28,90 | 29,24 | 28,64 | 29,12 | 0,83% | 141.290,00 |
| 20.04.2026 | 28,39 | 28,88 | 28,27 | 28,88 | 1,65% | 166.031,00 |
| 17.04.2026 | 27,47 | 28,46 | 27,45 | 28,41 | 4,91% | 267.530,00 |
| 16.04.2026 | 26,86 | 27,25 | 26,86 | 27,08 | 0,71% | 127.972,00 |
| 15.04.2026 | 26,77 | 27,16 | 26,51 | 26,89 | -1,21% | 123.051,00 |
| 14.04.2026 | 26,70 | 27,38 | 26,69 | 27,22 | 1,64% | 124.625,00 |
| 13.04.2026 | 26,59 | 26,84 | 26,23 | 26,78 | 0,15% | 121.281,00 |
| 10.04.2026 | 26,58 | 26,93 | 26,30 | 26,74 | 0,38% | 136.086,00 |
| 09.04.2026 | 25,59 | 26,65 | 25,51 | 26,64 | 3,50% | 203.154,00 |
| 08.04.2026 | 24,96 | 25,98 | 24,96 | 25,74 | 5,06% | 193.365,00 |
| 07.04.2026 | 24,41 | 24,69 | 24,03 | 24,50 | -0,33% | 122.198,00 |
| 06.04.2026 | 23,63 | 24,65 | 23,63 | 24,58 | 3,41% | 114.289,00 |