1,540$
-5,52%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,64 | 1,67 | 1,53 | 1,54 | -5,52% | 234.209,00 |
| 20.02.2025 | 1,69 | 1,71 | 1,58 | 1,63 | -2,98% | 251.749,00 |
| 19.02.2025 | 1,75 | 1,77 | 1,68 | 1,68 | -4,00% | 189.436,00 |
| 18.02.2025 | 1,73 | 1,80 | 1,71 | 1,75 | 1,16% | 270.438,00 |
| 14.02.2025 | 1,75 | 1,77 | 1,66 | 1,73 | 0,00% | 172.719,00 |
| 13.02.2025 | 1,63 | 1,76 | 1,62 | 1,73 | 6,79% | 261.872,00 |
| 12.02.2025 | 1,67 | 1,67 | 1,60 | 1,62 | -2,99% | 266.394,00 |
| 11.02.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -4,02% | 270.801,00 |
| 10.02.2025 | 1,77 | 1,80 | 1,73 | 1,74 | -0,57% | 279.435,00 |
| 07.02.2025 | 1,80 | 1,82 | 1,74 | 1,75 | -2,23% | 177.684,00 |
| 06.02.2025 | 1,82 | 1,87 | 1,75 | 1,79 | -2,72% | 219.533,00 |
| 05.02.2025 | 1,78 | 1,84 | 1,76 | 1,84 | 2,22% | 300.937,00 |
| 04.02.2025 | 1,61 | 1,80 | 1,59 | 1,80 | 13,21% | 396.185,00 |
| 03.02.2025 | 1,62 | 1,62 | 1,52 | 1,59 | -4,79% | 306.796,00 |
| 31.01.2025 | 1,69 | 1,70 | 1,64 | 1,67 | -0,60% | 179.979,00 |
| 30.01.2025 | 1,68 | 1,72 | 1,66 | 1,68 | 0,60% | 118.860,00 |
| 29.01.2025 | 1,69 | 1,69 | 1,63 | 1,67 | -1,76% | 127.441,00 |
| 28.01.2025 | 1,69 | 1,70 | 1,65 | 1,70 | 0,59% | 129.435,00 |
| 27.01.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -2,31% | 171.046,00 |
| 24.01.2025 | 1,78 | 1,82 | 1,73 | 1,73 | -2,81% | 232.770,00 |
| 23.01.2025 | 1,72 | 1,79 | 1,66 | 1,78 | 4,09% | 217.530,00 |
| 22.01.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -2,84% | 209.082,00 |
| 21.01.2025 | 1,77 | 1,85 | 1,73 | 1,76 | -0,56% | 332.886,00 |
| 17.01.2025 | 1,77 | 1,83 | 1,73 | 1,77 | 1,72% | 338.663,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,68 | 1,74 | 2,96% | 268.069,00 |
| 15.01.2025 | 1,71 | 1,75 | 1,67 | 1,69 | 2,42% | 290.860,00 |
| 14.01.2025 | 1,70 | 1,75 | 1,63 | 1,65 | -1,20% | 383.861,00 |
| 13.01.2025 | 1,90 | 1,90 | 1,61 | 1,67 | -11,64% | 908.471,00 |
| 10.01.2025 | 2,02 | 2,03 | 1,87 | 1,89 | -5,74% | 441.787,00 |
| 08.01.2025 | 1,89 | 2,03 | 1,77 | 2,01 | 6,08% | 794.733,00 |
| 07.01.2025 | 1,92 | 1,95 | 1,84 | 1,89 | 0,53% | 388.491,00 |
| 06.01.2025 | 1,89 | 1,94 | 1,82 | 1,88 | 0,00% | 385.933,00 |
| 03.01.2025 | 1,75 | 1,97 | 1,73 | 1,88 | 6,82% | 1.287.266,00 |
| 02.01.2025 | 1,64 | 1,86 | 1,64 | 1,76 | 5,39% | 436.355,00 |
| 31.12.2024 | 1,78 | 1,86 | 1,64 | 1,67 | -5,65% | 610.754,00 |
| 30.12.2024 | 1,86 | 1,86 | 1,73 | 1,77 | -6,35% | 478.373,00 |
| 27.12.2024 | 1,85 | 1,92 | 1,79 | 1,89 | 3,28% | 321.397,00 |
| 26.12.2024 | 1,82 | 1,90 | 1,80 | 1,83 | 1,10% | 246.531,00 |
| 24.12.2024 | 1,71 | 1,86 | 1,69 | 1,81 | 5,85% | 316.173,00 |
| 23.12.2024 | 1,85 | 1,87 | 1,70 | 1,71 | -7,57% | 346.033,00 |
| 20.12.2024 | 1,78 | 1,85 | 1,73 | 1,85 | 4,52% | 833.841,00 |
| 19.12.2024 | 1,80 | 1,85 | 1,64 | 1,77 | -2,75% | 678.503,00 |
| 18.12.2024 | 1,84 | 2,01 | 1,77 | 1,82 | -1,62% | 656.577,00 |
| 17.12.2024 | 1,97 | 1,97 | 1,81 | 1,85 | -1,07% | 432.475,00 |
| 16.12.2024 | 2,01 | 2,04 | 1,83 | 1,87 | -6,03% | 597.666,00 |
| 13.12.2024 | 1,90 | 2,06 | 1,85 | 1,99 | 5,85% | 703.548,00 |
| 12.12.2024 | 2,00 | 2,05 | 1,83 | 1,88 | -2,59% | 684.802,00 |
| 11.12.2024 | 2,05 | 2,12 | 1,93 | 1,93 | -4,93% | 579.608,00 |
| 10.12.2024 | 2,10 | 2,15 | 1,99 | 2,03 | -3,79% | 687.768,00 |
| 09.12.2024 | 1,96 | 2,22 | 1,96 | 2,11 | 7,11% | 904.795,00 |
| 06.12.2024 | 1,96 | 2,01 | 1,91 | 1,97 | 1,55% | 614.450,00 |
| 05.12.2024 | 1,97 | 2,02 | 1,91 | 1,94 | -2,02% | 1.915.971,00 |
| 04.12.2024 | 2,07 | 2,10 | 1,93 | 1,98 | -6,16% | 1.397.078,00 |
| 03.12.2024 | 2,30 | 2,30 | 2,02 | 2,11 | -10,21% | 2.065.860,00 |
| 02.12.2024 | 1,59 | 2,61 | 1,58 | 2,35 | 60,96% | 29.165.080,00 |
| 29.11.2024 | 1,49 | 1,51 | 1,45 | 1,46 | -2,01% | 262.992,00 |
| 27.11.2024 | 1,40 | 1,55 | 1,37 | 1,49 | 4,93% | 1.074.082,00 |
| 26.11.2024 | 1,28 | 1,42 | 1,23 | 1,42 | 10,08% | 772.592,00 |
| 25.11.2024 | 1,18 | 1,33 | 1,10 | 1,29 | 10,26% | 645.864,00 |
| 22.11.2024 | 1,16 | 1,17 | 1,10 | 1,17 | 2,18% | 218.251,00 |
| 21.11.2024 | 1,16 | 1,16 | 1,04 | 1,15 | -4,58% | 131.291,00 |
| 20.11.2024 | 1,22 | 1,26 | 1,15 | 1,20 | 0,84% | 239.125,00 |
| 19.11.2024 | 1,28 | 1,30 | 1,19 | 1,19 | -8,46% | 201.839,00 |
| 18.11.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 0,00% | 235.467,00 |
| 15.11.2024 | 1,33 | 1,36 | 1,25 | 1,30 | -0,76% | 395.517,00 |
| 14.11.2024 | 1,30 | 1,32 | 1,26 | 1,31 | 1,95% | 283.515,00 |
| 13.11.2024 | 1,17 | 1,33 | 1,17 | 1,29 | 6,20% | 470.029,00 |
| 12.11.2024 | 1,23 | 1,26 | 1,15 | 1,21 | -3,97% | 383.705,00 |
| 11.11.2024 | 1,19 | 1,27 | 1,17 | 1,26 | 8,62% | 483.727,00 |
| 08.11.2024 | 1,28 | 1,28 | 1,00 | 1,16 | -8,66% | 1.267.713,00 |
| 07.11.2024 | 1,30 | 1,33 | 1,24 | 1,27 | -1,93% | 300.766,00 |
| 06.11.2024 | 1,39 | 1,43 | 1,28 | 1,30 | -6,83% | 461.163,00 |
| 05.11.2024 | 1,30 | 1,40 | 1,30 | 1,39 | 5,30% | 386.886,00 |
| 04.11.2024 | 1,29 | 1,37 | 1,28 | 1,32 | 3,13% | 887.022,00 |
| 01.11.2024 | 1,27 | 1,32 | 1,21 | 1,28 | 0,79% | 659.204,00 |
| 31.10.2024 | 1,24 | 1,29 | 1,22 | 1,27 | 0,79% | 321.883,00 |
| 30.10.2024 | 1,15 | 1,28 | 1,14 | 1,26 | 7,69% | 317.277,00 |
| 29.10.2024 | 1,12 | 1,19 | 1,10 | 1,17 | 5,41% | 471.010,00 |
| 28.10.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -1,77% | 246.874,00 |
| 25.10.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 0,89% | 116.720,00 |
| 24.10.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 366.543,00 |
| 23.10.2024 | 1,16 | 1,18 | 1,12 | 1,13 | -1,74% | 140.682,00 |
| 22.10.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,86% | 101.576,00 |
| 21.10.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | 96.372,00 |
| 18.10.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -4,17% | 121.821,00 |
| 17.10.2024 | 1,19 | 1,22 | 1,18 | 1,20 | -0,83% | 105.899,00 |
| 16.10.2024 | 1,21 | 1,26 | 1,19 | 1,21 | 0,83% | 242.778,00 |
| 15.10.2024 | 1,17 | 1,23 | 1,16 | 1,20 | 2,56% | 165.948,00 |
| 14.10.2024 | 1,18 | 1,19 | 1,13 | 1,17 | -1,68% | 124.204,00 |
| 11.10.2024 | 1,16 | 1,21 | 1,14 | 1,19 | 1,71% | 226.503,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,12 | 1,17 | -1,68% | 234.075,00 |
| 09.10.2024 | 1,26 | 1,29 | 1,15 | 1,19 | -6,30% | 230.531,00 |
| 08.10.2024 | 1,28 | 1,31 | 1,22 | 1,27 | -0,78% | 213.407,00 |
| 07.10.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 1,59% | 345.396,00 |
| 04.10.2024 | 1,24 | 1,31 | 1,23 | 1,26 | -0,40% | 386.705,00 |
| 03.10.2024 | 1,27 | 1,31 | 1,25 | 1,27 | -0,39% | 186.427,00 |
| 02.10.2024 | 1,26 | 1,28 | 1,19 | 1,27 | 0,79% | 197.488,00 |
| 01.10.2024 | 1,18 | 1,28 | 1,15 | 1,26 | 7,69% | 390.475,00 |
| 30.09.2024 | 1,24 | 1,28 | 1,14 | 1,17 | -5,65% | 467.274,00 |
| 27.09.2024 | 1,12 | 1,26 | 1,12 | 1,24 | 10,71% | 541.963,00 |