25,400€
0,79%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,79% | - |
| 03.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 01.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,75% | - |
| 28.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 27.11.2025 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 26.11.2025 | 25,60 | 25,90 | 25,00 | 25,50 | 0,00% | - |
| 25.11.2025 | 24,40 | 25,50 | 24,40 | 25,50 | 2,41% | - |
| 24.11.2025 | 24,80 | 24,90 | 24,00 | 24,90 | 5,06% | - |
| 21.11.2025 | 23,50 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 1,00 |
| 19.11.2025 | 23,50 | 24,00 | 23,30 | 23,50 | 0,43% | - |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 7,00 |
| 17.11.2025 | 24,30 | 24,30 | 23,30 | 23,50 | -1,26% | - |
| 14.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | 128,00 |
| 13.11.2025 | 24,70 | 25,00 | 24,30 | 24,50 | -0,81% | - |
| 12.11.2025 | 24,30 | 24,80 | 24,30 | 24,70 | 1,23% | - |
| 11.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 210,00 |
| 10.11.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 1,26% | - |
| 07.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 06.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 04.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 31.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 30.10.2025 | 24,10 | 24,30 | 23,70 | 23,90 | -2,45% | - |
| 29.10.2025 | 24,30 | 24,50 | 23,90 | 24,50 | 0,82% | - |
| 28.10.2025 | 24,30 | 24,60 | 23,90 | 24,30 | -0,82% | - |
| 27.10.2025 | 24,60 | 24,90 | 24,40 | 24,50 | 0,41% | - |
| 24.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 22.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 21.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 20.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.10.2025 | 23,20 | 23,20 | 23,00 | 23,20 | -1,28% | - |
| 16.10.2025 | 23,60 | 23,70 | 23,00 | 23,50 | 0,86% | - |
| 15.10.2025 | 22,90 | 24,10 | 22,80 | 23,30 | 4,48% | - |
| 14.10.2025 | 22,10 | 22,50 | 21,80 | 22,30 | 0,00% | - |
| 13.10.2025 | 21,70 | 22,50 | 21,70 | 22,30 | 3,24% | - |
| 10.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | 200,00 |
| 09.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 20,00 |
| 08.10.2025 | 23,10 | 23,70 | 23,00 | 23,50 | 3,52% | - |
| 07.10.2025 | 23,30 | 23,70 | 22,70 | 22,70 | -3,40% | - |
| 06.10.2025 | 23,50 | 23,80 | 23,30 | 23,50 | 1,73% | - |
| 03.10.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,87% | - |
| 02.10.2025 | 22,90 | 23,30 | 22,60 | 22,90 | 0,44% | - |
| 01.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 5,00 |
| 30.09.2025 | 22,70 | 23,10 | 22,50 | 22,50 | -3,85% | - |
| 29.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 104,00 |
| 26.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 24.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 23.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 22.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 19.09.2025 | 23,20 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 18.09.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 17.09.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 16.09.2025 | 23,20 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 15.09.2025 | 22,70 | 23,30 | 22,50 | 23,10 | -0,43% | - |
| 12.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 669,00 |
| 11.09.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 10.09.2025 | 23,00 | 23,10 | 22,50 | 23,10 | 0,43% | - |
| 09.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 5,50% | 265,00 |
| 08.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -7,63% | 276,00 |
| 05.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 04.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 02.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 29.08.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 28.08.2025 | 23,30 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 27.08.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 26.08.2025 | 22,90 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 25.08.2025 | 23,00 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 22.08.2025 | 22,50 | 23,30 | 22,30 | 23,10 | 4,05% | - |
| 21.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 11,00 |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 106,00 |
| 19.08.2025 | 22,30 | 22,70 | 22,00 | 22,30 | 1,36% | - |
| 18.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 24,00 |
| 15.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 60,00 |
| 14.08.2025 | 22,30 | 22,50 | 21,70 | 22,10 | 0,00% | - |
| 13.08.2025 | 21,50 | 22,10 | 21,30 | 22,10 | 2,79% | - |
| 12.08.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 3,86% | - |
| 11.08.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 08.08.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 07.08.2025 | 20,90 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 06.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 400,00 |
| 05.08.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 3,43% | - |
| 04.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 250,00 |
| 01.08.2025 | 20,50 | 20,50 | 19,80 | 20,10 | -2,43% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 2,00 |
| 30.07.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 29.07.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 28.07.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 2,43% | - |
| 25.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 490,00 |
| 24.07.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -0,49% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 409,00 |
| 22.07.2025 | 19,80 | 20,30 | 19,75 | 20,10 | 2,03% | - |
| 21.07.2025 | 19,85 | 20,15 | 19,65 | 19,70 | -2,96% | - |
| 18.07.2025 | 20,60 | 20,70 | 20,30 | 20,30 | -1,46% | - |