27,330$
-0,07%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 27,46 | 27,85 | 27,20 | 27,48 | 0,40% | 587.478,00 |
| 31.03.2025 | 26,77 | 27,76 | 26,53 | 27,37 | 0,55% | 708.186,00 |
| 28.03.2025 | 27,03 | 27,51 | 26,80 | 27,22 | -0,44% | 586.605,00 |
| 27.03.2025 | 27,96 | 27,96 | 26,94 | 27,34 | 0,29% | 389.317,00 |
| 26.03.2025 | 27,05 | 27,41 | 26,60 | 27,26 | 0,55% | 555.554,00 |
| 25.03.2025 | 27,46 | 27,91 | 27,03 | 27,11 | -1,70% | 462.055,00 |
| 24.03.2025 | 26,81 | 27,66 | 26,40 | 27,58 | 5,27% | 576.813,00 |
| 21.03.2025 | 26,11 | 26,86 | 25,58 | 26,20 | -1,69% | 2.813.359,00 |
| 20.03.2025 | 26,41 | 27,26 | 26,24 | 26,65 | -0,30% | 541.747,00 |
| 19.03.2025 | 26,25 | 27,03 | 25,94 | 26,73 | 2,30% | 479.285,00 |
| 18.03.2025 | 26,53 | 26,66 | 25,69 | 26,13 | -3,44% | 723.102,00 |
| 17.03.2025 | 26,68 | 27,47 | 26,08 | 27,06 | 1,44% | 886.456,00 |
| 14.03.2025 | 25,98 | 26,80 | 25,44 | 26,68 | 2,20% | 639.277,00 |
| 13.03.2025 | 29,30 | 30,25 | 25,99 | 26,10 | 3,00% | 1.653.888,00 |
| 12.03.2025 | 26,25 | 26,83 | 25,05 | 25,34 | -2,24% | 675.968,00 |
| 11.03.2025 | 25,93 | 26,50 | 25,48 | 25,92 | -0,12% | 527.348,00 |
| 10.03.2025 | 26,26 | 26,80 | 25,83 | 25,95 | -1,82% | 622.867,00 |
| 07.03.2025 | 26,34 | 26,82 | 25,78 | 26,43 | -0,53% | 611.206,00 |
| 06.03.2025 | 25,80 | 26,83 | 25,40 | 26,57 | 3,55% | 522.177,00 |
| 05.03.2025 | 25,71 | 26,10 | 24,98 | 25,66 | 0,90% | 545.483,00 |
| 04.03.2025 | 26,23 | 26,23 | 25,41 | 25,43 | -4,58% | 501.108,00 |
| 03.03.2025 | 27,09 | 27,46 | 26,14 | 26,65 | -1,55% | 702.305,00 |
| 28.02.2025 | 26,44 | 27,32 | 26,10 | 27,07 | 2,62% | 749.937,00 |
| 27.02.2025 | 26,79 | 27,77 | 26,29 | 26,38 | -1,16% | 591.113,00 |
| 26.02.2025 | 27,18 | 27,99 | 26,22 | 26,69 | -1,29% | 830.573,00 |
| 25.02.2025 | 27,84 | 30,10 | 26,99 | 27,04 | -3,50% | 730.554,00 |
| 24.02.2025 | 28,48 | 28,74 | 27,99 | 28,02 | -0,39% | 419.738,00 |
| 21.02.2025 | 29,42 | 29,60 | 27,99 | 28,13 | -2,50% | 493.264,00 |
| 20.02.2025 | 28,82 | 29,30 | 28,76 | 28,85 | -0,59% | 375.899,00 |
| 19.02.2025 | 29,15 | 29,67 | 29,01 | 29,02 | -1,63% | 412.544,00 |
| 18.02.2025 | 29,72 | 30,21 | 29,27 | 29,50 | -0,74% | 368.300,00 |
| 14.02.2025 | 30,36 | 30,41 | 29,62 | 29,72 | -1,91% | 247.175,00 |
| 13.02.2025 | 29,55 | 30,37 | 29,28 | 30,30 | 3,59% | 256.701,00 |
| 12.02.2025 | 29,49 | 29,91 | 29,25 | 29,25 | -2,53% | 295.765,00 |
| 11.02.2025 | 29,38 | 30,15 | 29,22 | 30,01 | 0,94% | 288.241,00 |
| 10.02.2025 | 29,70 | 29,94 | 29,06 | 29,73 | 0,34% | 352.820,00 |
| 07.02.2025 | 29,69 | 30,33 | 29,43 | 29,63 | -0,24% | 399.984,00 |
| 06.02.2025 | 30,72 | 30,77 | 29,62 | 29,70 | -1,98% | 340.650,00 |
| 05.02.2025 | 30,26 | 30,59 | 30,10 | 30,30 | 0,13% | 302.685,00 |
| 04.02.2025 | 29,52 | 30,40 | 29,52 | 30,26 | 2,51% | 374.323,00 |
| 03.02.2025 | 30,09 | 30,52 | 29,48 | 29,52 | -5,45% | 357.735,00 |
| 31.01.2025 | 32,67 | 32,81 | 30,85 | 31,22 | -5,05% | 581.095,00 |
| 30.01.2025 | 32,81 | 33,49 | 32,55 | 32,88 | 1,26% | 311.660,00 |
| 29.01.2025 | 32,27 | 32,74 | 32,02 | 32,47 | 0,31% | 257.400,00 |
| 28.01.2025 | 32,28 | 32,78 | 32,00 | 32,37 | 0,59% | 262.798,00 |
| 27.01.2025 | 32,02 | 32,54 | 31,80 | 32,18 | 0,91% | 373.470,00 |
| 24.01.2025 | 31,44 | 32,35 | 31,13 | 31,89 | 1,37% | 508.033,00 |
| 23.01.2025 | 31,29 | 31,62 | 30,83 | 31,46 | 0,00% | 433.412,00 |
| 22.01.2025 | 31,30 | 31,80 | 31,01 | 31,46 | 0,32% | 318.851,00 |
| 21.01.2025 | 31,35 | 31,74 | 30,82 | 31,36 | 1,46% | 344.355,00 |
| 17.01.2025 | 30,88 | 31,23 | 30,53 | 30,91 | 1,05% | 316.958,00 |
| 16.01.2025 | 31,12 | 31,30 | 30,07 | 30,59 | -2,70% | 353.321,00 |
| 15.01.2025 | 31,54 | 31,88 | 30,66 | 31,44 | 2,91% | 405.270,00 |
| 14.01.2025 | 30,98 | 31,47 | 30,32 | 30,55 | -0,13% | 366.631,00 |
| 13.01.2025 | 31,41 | 31,41 | 29,04 | 30,59 | -2,58% | 465.175,00 |
| 10.01.2025 | 31,59 | 32,32 | 31,31 | 31,40 | -2,48% | 473.248,00 |
| 08.01.2025 | 32,03 | 32,36 | 31,28 | 32,20 | -0,49% | 268.059,00 |
| 07.01.2025 | 32,91 | 33,02 | 32,14 | 32,36 | -1,22% | 433.965,00 |
| 06.01.2025 | 32,32 | 33,22 | 32,27 | 32,76 | 1,93% | 261.679,00 |
| 03.01.2025 | 32,01 | 32,33 | 31,45 | 32,14 | 0,37% | 232.434,00 |
| 02.01.2025 | 32,92 | 33,45 | 31,86 | 32,02 | -1,84% | 270.127,00 |
| 31.12.2024 | 32,68 | 33,25 | 32,55 | 32,62 | 0,46% | 329.634,00 |
| 30.12.2024 | 32,57 | 32,74 | 31,73 | 32,47 | -0,82% | 235.641,00 |
| 27.12.2024 | 32,90 | 33,27 | 32,50 | 32,74 | -1,21% | 203.472,00 |
| 26.12.2024 | 32,94 | 33,23 | 32,76 | 33,14 | -0,09% | 247.806,00 |
| 24.12.2024 | 33,12 | 33,43 | 32,77 | 33,17 | -0,18% | 122.854,00 |
| 23.12.2024 | 32,87 | 33,42 | 32,46 | 33,23 | 1,22% | 471.264,00 |
| 20.12.2024 | 32,36 | 33,77 | 31,90 | 32,83 | -2,49% | 3.817.113,00 |
| 19.12.2024 | 34,36 | 34,74 | 33,20 | 33,67 | -1,23% | 614.531,00 |
| 18.12.2024 | 35,45 | 35,71 | 34,01 | 34,09 | -3,92% | 535.411,00 |
| 17.12.2024 | 34,88 | 36,14 | 34,81 | 35,48 | 1,55% | 713.417,00 |
| 16.12.2024 | 36,08 | 36,15 | 34,82 | 34,94 | -3,21% | 584.158,00 |
| 13.12.2024 | 35,13 | 36,18 | 34,45 | 36,10 | 4,18% | 624.210,00 |
| 12.12.2024 | 34,76 | 35,07 | 33,59 | 34,65 | -1,59% | 549.081,00 |
| 11.12.2024 | 35,12 | 35,49 | 33,23 | 35,21 | 0,98% | 780.404,00 |
| 10.12.2024 | 31,15 | 35,30 | 29,60 | 34,87 | 10,42% | 1.025.372,00 |
| 09.12.2024 | 31,67 | 32,08 | 31,15 | 31,58 | 0,51% | 785.725,00 |
| 06.12.2024 | 31,60 | 31,65 | 31,08 | 31,42 | 1,22% | 344.505,00 |
| 05.12.2024 | 31,55 | 31,67 | 30,80 | 31,04 | -2,11% | 369.476,00 |
| 04.12.2024 | 31,63 | 32,06 | 31,30 | 31,71 | -0,16% | 398.214,00 |
| 03.12.2024 | 31,48 | 31,83 | 30,89 | 31,76 | 1,21% | 536.435,00 |
| 02.12.2024 | 29,94 | 31,71 | 29,84 | 31,38 | 5,91% | 667.428,00 |
| 29.11.2024 | 29,61 | 29,88 | 29,24 | 29,63 | 0,03% | 224.782,00 |
| 27.11.2024 | 30,47 | 30,72 | 29,57 | 29,62 | -2,37% | 351.885,00 |
| 26.11.2024 | 30,68 | 30,83 | 30,16 | 30,34 | -1,97% | 383.812,00 |
| 25.11.2024 | 30,63 | 31,37 | 30,57 | 30,95 | 2,79% | 281.208,00 |
| 22.11.2024 | 29,57 | 30,26 | 29,52 | 30,11 | 3,05% | 373.781,00 |
| 21.11.2024 | 29,09 | 29,42 | 28,58 | 29,22 | 2,31% | 49.027,00 |
| 20.11.2024 | 29,09 | 29,29 | 28,54 | 28,56 | -2,33% | 469.031,00 |
| 19.11.2024 | 29,23 | 29,70 | 28,99 | 29,24 | -1,62% | 301.967,00 |
| 18.11.2024 | 30,30 | 30,49 | 29,60 | 29,72 | -2,01% | 249.080,00 |
| 15.11.2024 | 30,90 | 31,26 | 30,30 | 30,33 | -1,49% | 251.847,00 |
| 14.11.2024 | 30,84 | 31,37 | 30,40 | 30,79 | -0,26% | 291.466,00 |
| 13.11.2024 | 31,27 | 31,73 | 30,59 | 30,87 | -1,34% | 316.399,00 |
| 12.11.2024 | 31,16 | 31,65 | 30,78 | 31,29 | 0,55% | 413.964,00 |
| 11.11.2024 | 30,96 | 31,37 | 30,77 | 31,12 | 0,84% | 315.357,00 |
| 08.11.2024 | 31,23 | 31,57 | 30,79 | 30,86 | -1,84% | 375.698,00 |
| 07.11.2024 | 31,16 | 32,27 | 31,06 | 31,44 | 1,71% | 379.006,00 |
| 06.11.2024 | 31,85 | 32,46 | 30,72 | 30,91 | 1,21% | 401.118,00 |
| 05.11.2024 | 29,69 | 30,68 | 29,62 | 30,54 | 2,48% | 290.084,00 |