2,900$
2,84%
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% | 812.755,00 |
| 20.08.2025 | 3,18 | 3,31 | 2,96 | 2,96 | -6,33% | 643.410,00 |
| 19.08.2025 | 3,04 | 3,29 | 2,95 | 3,16 | 2,27% | 1.097.399,00 |
| 18.08.2025 | 3,24 | 3,58 | 2,86 | 3,09 | -0,32% | 4.566.364,00 |
| 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% | 4.436.295,00 |
| 13.08.2025 | 1,76 | 1,90 | 1,76 | 1,81 | 3,43% | 518.560,00 |
| 12.08.2025 | 1,76 | 1,78 | 1,72 | 1,75 | 2,34% | 101.783,00 |
| 11.08.2025 | 1,67 | 1,77 | 1,67 | 1,71 | 2,40% | 256.560,00 |
| 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% | 82.919,00 |
| 06.08.2025 | 1,63 | 1,72 | 1,59 | 1,72 | 5,52% | 166.216,00 |
| 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% | 143.320,00 |
| 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% | 114.379,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,68 | 1,77 | -4,32% | 370.368,00 |
| 28.07.2025 | 1,85 | 1,89 | 1,81 | 1,85 | 0,54% | 184.862,00 |
| 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% | 109.819,00 |
| 23.07.2025 | 1,84 | 1,90 | 1,74 | 1,82 | 2,25% | 496.229,00 |
| 22.07.2025 | 1,62 | 1,83 | 1,60 | 1,78 | 11,95% | 507.232,00 |
| 21.07.2025 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | 88.922,00 |
| 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% | 112.434,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,54 | 1,58 | -0,63% | 100.052,00 |
| 15.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -4,22% | 127.592,00 |
| 14.07.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -2,35% | 45.401,00 |
| 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% | 85.058,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,66 | 1,71 | -1,16% | 122.536,00 |
| 08.07.2025 | 1,59 | 1,80 | 1,58 | 1,73 | 8,81% | 430.166,00 |
| 07.07.2025 | 1,59 | 1,67 | 1,55 | 1,59 | -2,45% | 120.609,00 |
| 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% | 128.566,00 |
| 01.07.2025 | 1,52 | 1,75 | 1,52 | 1,58 | 7,48% | 833.983,00 |
| 30.06.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -2,00% | 88.634,00 |
| 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% | 52.817,00 |
| 24.06.2025 | 1,31 | 1,37 | 1,31 | 1,33 | 2,31% | 77.538,00 |
| 23.06.2025 | 1,33 | 1,37 | 1,27 | 1,30 | -4,41% | 211.353,00 |
| 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% | 150.308,00 |
| 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% | 177.416,00 |
| 11.06.2025 | 1,40 | 1,44 | 1,36 | 1,36 | -3,55% | 145.414,00 |
| 10.06.2025 | 1,37 | 1,44 | 1,37 | 1,41 | 2,92% | 122.350,00 |
| 09.06.2025 | 1,46 | 1,48 | 1,37 | 1,37 | -6,16% | 200.186,00 |
| 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% | 239.781,00 |
| 04.06.2025 | 1,56 | 1,60 | 1,50 | 1,53 | -3,16% | 94.364,00 |
| 03.06.2025 | 1,50 | 1,58 | 1,46 | 1,58 | 5,33% | 322.501,00 |
| 02.06.2025 | 1,47 | 1,52 | 1,44 | 1,50 | 1,35% | 136.326,00 |
| 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% | 93.112,00 |
| 28.05.2025 | 1,59 | 1,61 | 1,52 | 1,54 | -3,75% | 99.021,00 |
| 27.05.2025 | 1,50 | 1,63 | 1,50 | 1,60 | 7,38% | 208.304,00 |
| 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% | 278.706,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,47 | 1,50 | -11,24% | 308.658,00 |
| 20.05.2025 | 1,65 | 1,73 | 1,62 | 1,69 | 2,42% | 465.631,00 |
| 19.05.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 3,77% | 767.455,00 |
| 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% | 1.803.724,00 |
| 14.05.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -2,33% | 334.368,00 |
| 13.05.2025 | 1,30 | 1,36 | 1,22 | 1,29 | -1,53% | 280.582,00 |
| 12.05.2025 | 1,34 | 1,38 | 1,27 | 1,31 | 0,00% | 311.223,00 |
| 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% | 189.386,00 |
| 07.05.2025 | 1,18 | 1,30 | 1,15 | 1,25 | 7,76% | 423.125,00 |
| 06.05.2025 | 1,15 | 1,18 | 1,12 | 1,16 | -1,69% | 142.479,00 |
| 05.05.2025 | 1,09 | 1,20 | 1,05 | 1,18 | 8,26% | 332.470,00 |
| 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% | 371.343,00 |
| 30.04.2025 | 1,00 | 1,01 | 0,92 | 1,01 | 0,00% | 186.612,00 |
| 29.04.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 5,22% | 127.773,00 |
| 28.04.2025 | 0,90 | 1,00 | 0,90 | 0,96 | 6,07% | 160.079,00 |
| 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% | 322.393,00 |
| 23.04.2025 | 0,93 | 0,96 | 0,91 | 0,91 | 1,87% | 205.968,00 |
| 22.04.2025 | 0,89 | 0,92 | 0,86 | 0,90 | -1,52% | 420.960,00 |
| 21.04.2025 | 0,91 | 0,92 | 0,88 | 0,91 | -1,73% | 148.481,00 |
| 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% | 137.737,00 |
| 15.04.2025 | 0,94 | 1,00 | 0,94 | 0,97 | 1,55% | 121.193,00 |
| 14.04.2025 | 0,97 | 1,00 | 0,93 | 0,95 | -2,33% | 203.044,00 |
| 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% | 174.634,00 |
| 09.04.2025 | 0,93 | 1,11 | 0,88 | 1,06 | 13,99% | 400.199,00 |
| 08.04.2025 | 1,04 | 1,09 | 0,92 | 0,93 | -7,47% | 367.717,00 |
| 07.04.2025 | 0,97 | 1,06 | 0,92 | 1,01 | -1,47% | 251.625,00 |
| 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% | 492.161,00 |
| 02.04.2025 | 1,21 | 1,28 | 1,21 | 1,26 | 3,28% | 250.679,00 |
| 01.04.2025 | 1,20 | 1,25 | 1,12 | 1,22 | 5,63% | 367.162,00 |