3,970$
-2,22%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,05 | 4,07 | 3,95 | 3,98 | -2,09% | 321.419,00 |
| 26.03.2026 | 4,10 | 4,20 | 4,01 | 4,07 | -0,85% | 355.641,00 |
| 25.03.2026 | 4,13 | 4,19 | 4,00 | 4,10 | 0,74% | 425.723,00 |
| 24.03.2026 | 4,04 | 4,10 | 3,86 | 4,07 | 0,74% | 680.365,00 |
| 23.03.2026 | 4,01 | 4,32 | 3,98 | 4,04 | 1,25% | 786.289,00 |
| 20.03.2026 | 4,24 | 4,24 | 3,97 | 3,99 | -7,21% | 831.028,00 |
| 19.03.2026 | 4,31 | 4,35 | 4,14 | 4,30 | -2,27% | 510.911,00 |
| 18.03.2026 | 4,62 | 4,62 | 4,28 | 4,40 | -6,58% | 714.181,00 |
| 17.03.2026 | 4,64 | 4,71 | 4,33 | 4,71 | 5,37% | 609.399,00 |
| 16.03.2026 | 4,77 | 4,80 | 4,40 | 4,47 | -6,29% | 952.100,00 |
| 13.03.2026 | 4,73 | 4,81 | 4,66 | 4,77 | -0,63% | 901.595,00 |
| 12.03.2026 | 4,62 | 4,99 | 4,60 | 4,80 | 16,50% | 2.920.165,00 |
| 11.03.2026 | 4,05 | 4,22 | 4,05 | 4,12 | 2,23% | 1.034.552,00 |
| 10.03.2026 | 3,95 | 4,22 | 3,83 | 4,03 | 1,00% | 3.125.710,00 |
| 09.03.2026 | 3,96 | 4,05 | 3,77 | 3,99 | -1,24% | 1.218.760,00 |
| 06.03.2026 | 4,34 | 4,34 | 3,96 | 4,04 | -6,91% | 701.612,00 |
| 05.03.2026 | 4,41 | 4,43 | 4,22 | 4,34 | -3,13% | 466.011,00 |
| 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 | -9,27% | 572.213,00 |
| 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% | 360.474,00 |
| 13.01.2026 | 3,72 | 3,92 | 3,70 | 3,81 | 2,14% | 431.040,00 |
| 12.01.2026 | 3,80 | 3,88 | 3,64 | 3,73 | -2,61% | 556.260,00 |
| 09.01.2026 | 3,83 | 3,87 | 3,55 | 3,83 | 0,00% | 459.182,00 |
| 08.01.2026 | 3,64 | 3,88 | 3,57 | 3,83 | 4,64% | 650.121,00 |
| 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 | -2,90% | 214.965,00 |
| 05.01.2026 | 3,82 | 3,88 | 3,69 | 3,79 | -0,79% | 233.126,00 |
| 02.01.2026 | 3,72 | 3,85 | 3,68 | 3,82 | 1,60% | 338.766,00 |
| 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% | 559.688,00 |
| 29.12.2025 | 3,85 | 3,90 | 3,75 | 3,90 | 1,30% | 358.121,00 |
| 26.12.2025 | 3,68 | 4,00 | 3,61 | 3,85 | 4,34% | 701.933,00 |
| 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% | 315.456,00 |
| 22.12.2025 | 3,71 | 3,85 | 3,58 | 3,65 | -1,08% | 401.778,00 |
| 19.12.2025 | 3,52 | 3,74 | 3,46 | 3,69 | 4,24% | 885.176,00 |
| 18.12.2025 | 3,70 | 3,70 | 3,43 | 3,54 | -3,28% | 363.835,00 |
| 17.12.2025 | 3,46 | 3,78 | 3,46 | 3,66 | 5,78% | 460.620,00 |
| 16.12.2025 | 3,68 | 3,74 | 3,34 | 3,46 | -9,19% | 629.996,00 |
| 15.12.2025 | 4,02 | 4,07 | 3,75 | 3,81 | -2,31% | 422.191,00 |
| 12.12.2025 | 3,85 | 3,95 | 3,81 | 3,90 | 1,56% | 385.965,00 |
| 11.12.2025 | 3,85 | 3,96 | 3,79 | 3,84 | -0,52% | 435.057,00 |
| 10.12.2025 | 3,94 | 3,97 | 3,79 | 3,86 | -3,26% | 600.335,00 |
| 09.12.2025 | 3,75 | 4,11 | 3,74 | 3,99 | 6,40% | 775.373,00 |
| 08.12.2025 | 3,80 | 3,80 | 3,61 | 3,75 | -0,27% | 599.692,00 |
| 05.12.2025 | 3,84 | 4,13 | 3,74 | 3,76 | 4,74% | 1.166.280,00 |
| 04.12.2025 | 3,73 | 3,75 | 3,53 | 3,59 | -4,27% | 535.952,00 |
| 03.12.2025 | 3,44 | 3,75 | 3,43 | 3,75 | 9,65% | 1.088.062,00 |
| 02.12.2025 | 3,35 | 3,61 | 3,27 | 3,42 | 9,27% | 1.377.721,00 |
| 01.12.2025 | 2,97 | 3,42 | 2,90 | 3,13 | 3,99% | 1.523.223,00 |
| 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% | 2.471.892,00 |
| 24.11.2025 | 2,36 | 2,60 | 2,36 | 2,51 | 4,15% | 1.200.782,00 |
| 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 | 8,87% | 3.507.708,00 |
| 19.11.2025 | 1,88 | 2,04 | 1,80 | 2,03 | 6,84% | 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 | -9,29% | 2.908.197,00 |
| 13.11.2025 | 2,29 | 2,32 | 2,08 | 2,10 | -9,09% | 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 | 6,00% | 490.218,00 |
| 10.11.2025 | 1,92 | 2,01 | 1,90 | 2,00 | 5,26% | 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 | -12,20% | 687.431,00 |
| 05.11.2025 | 1,95 | 2,09 | 1,95 | 2,05 | 4,59% | 267.357,00 |
| 04.11.2025 | 2,04 | 2,04 | 1,90 | 1,96 | -4,85% | 475.939,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,03 | 2,06 | -0,96% | 204.378,00 |