19,050€
1,06%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 18,65 | 19,05 | 18,55 | 19,05 | 1,06% | - |
| 25.06.2025 | 18,95 | 19,05 | 18,65 | 18,85 | -1,31% | - |
| 24.06.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 0,79% | 6,00 |
| 23.06.2025 | 19,05 | 19,20 | 18,30 | 18,95 | -2,82% | - |
| 20.06.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 3,45% | 1.040,00 |
| 19.06.2025 | 18,95 | 18,95 | 18,85 | 18,85 | 2,45% | - |
| 18.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 2,00 |
| 17.06.2025 | 18,60 | 18,60 | 18,30 | 18,60 | 0,00% | 7,00 |
| 16.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,62% | 33,00 |
| 13.06.2025 | 18,15 | 18,40 | 17,65 | 17,95 | -2,71% | - |
| 12.06.2025 | 18,85 | 18,90 | 18,10 | 18,45 | -2,89% | - |
| 11.06.2025 | 19,25 | 19,50 | 19,00 | 19,00 | -3,31% | - |
| 10.06.2025 | 19,35 | 19,80 | 19,20 | 19,65 | -2,72% | - |
| 09.06.2025 | 20,60 | 20,80 | 19,80 | 20,20 | -2,42% | 1.003,00 |
| 06.06.2025 | 25,00 | 25,00 | 19,10 | 20,70 | -14,81% | - |
| 05.06.2025 | 24,90 | 25,10 | 23,90 | 24,30 | -3,19% | - |
| 04.06.2025 | 25,60 | 25,80 | 24,90 | 25,10 | 0,00% | - |
| 03.06.2025 | 25,00 | 25,50 | 24,90 | 25,10 | 0,80% | - |
| 02.06.2025 | 25,40 | 25,50 | 24,40 | 24,90 | -1,58% | - |
| 30.05.2025 | 25,10 | 25,90 | 24,90 | 25,30 | 2,43% | - |
| 29.05.2025 | 25,50 | 26,00 | 24,50 | 24,70 | -2,37% | - |
| 28.05.2025 | 25,20 | 25,70 | 24,90 | 25,30 | 2,43% | - |
| 27.05.2025 | 24,30 | 24,90 | 24,10 | 24,70 | 2,07% | - |
| 26.05.2025 | 24,10 | 24,30 | 24,10 | 24,20 | 2,11% | - |
| 23.05.2025 | 24,30 | 24,30 | 23,50 | 23,70 | -2,47% | - |
| 22.05.2025 | 24,20 | 24,60 | 24,10 | 24,30 | -0,82% | - |
| 21.05.2025 | 25,00 | 25,00 | 24,30 | 24,50 | -3,16% | - |
| 20.05.2025 | 25,10 | 25,70 | 25,10 | 25,30 | 1,20% | - |
| 19.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 53,00 |
| 16.05.2025 | 24,80 | 25,70 | 24,60 | 24,90 | 0,00% | - |
| 15.05.2025 | 24,90 | 25,30 | 24,50 | 24,90 | -2,35% | - |
| 14.05.2025 | 25,20 | 25,70 | 25,00 | 25,50 | 0,79% | - |
| 13.05.2025 | 25,10 | 25,70 | 25,00 | 25,30 | 2,02% | - |
| 12.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | 100,00 |
| 09.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 5,00 |
| 08.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 259,00 |
| 07.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 265,00 |
| 06.05.2025 | 22,50 | 22,50 | 22,10 | 22,50 | 0,45% | - |
| 05.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 264,00 |
| 02.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 30.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 29.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 28.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 25.04.2025 | 22,50 | 22,70 | 21,90 | 22,50 | 1,81% | - |
| 24.04.2025 | 21,70 | 22,50 | 21,40 | 22,10 | 0,91% | - |
| 23.04.2025 | 21,90 | 22,70 | 21,70 | 21,90 | 2,82% | - |
| 22.04.2025 | 21,50 | 21,70 | 20,90 | 21,30 | 2,90% | - |
| 17.04.2025 | 20,90 | 21,10 | 20,30 | 20,70 | -3,27% | - |
| 16.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 120,00 |
| 15.04.2025 | 21,30 | 21,70 | 20,90 | 21,50 | 0,00% | - |
| 14.04.2025 | 21,70 | 22,20 | 21,30 | 21,50 | -0,46% | - |
| 11.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 279,00 |
| 10.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 10,17% | 268,00 |
| 09.04.2025 | 20,05 | 20,90 | 19,60 | 20,15 | -9,64% | - |
| 08.04.2025 | 22,50 | 22,90 | 21,90 | 22,30 | 0,90% | - |
| 07.04.2025 | 22,30 | 23,40 | 21,70 | 22,10 | -5,15% | - |
| 04.04.2025 | 22,90 | 23,50 | 21,80 | 23,30 | 3,10% | - |
| 03.04.2025 | 24,60 | 24,60 | 22,60 | 22,60 | -11,37% | 187,00 |
| 02.04.2025 | 25,40 | 25,90 | 24,80 | 25,50 | 1,19% | - |
| 01.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 250,00 |
| 31.03.2025 | 25,10 | 25,30 | 24,30 | 25,10 | -0,40% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 27.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 25.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 21.03.2025 | 24,50 | 24,90 | 24,00 | 24,70 | 0,00% | - |
| 20.03.2025 | 24,70 | 25,30 | 24,00 | 24,70 | 0,82% | - |
| 19.03.2025 | 24,10 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 18.03.2025 | 24,70 | 24,70 | 23,50 | 24,30 | -1,62% | - |
| 17.03.2025 | 24,50 | 25,00 | 23,90 | 24,70 | 0,82% | - |
| 14.03.2025 | 24,10 | 24,50 | 23,40 | 24,50 | -5,77% | - |
| 13.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 12,55% | 40,00 |
| 12.03.2025 | 23,70 | 24,50 | 22,90 | 23,10 | -1,70% | - |
| 11.03.2025 | 23,90 | 24,30 | 23,40 | 23,50 | -2,49% | - |
| 10.03.2025 | 24,30 | 24,70 | 23,90 | 24,10 | -1,23% | - |
| 07.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 225,00 |
| 06.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,72% | 35,00 |
| 05.03.2025 | 23,90 | 24,30 | 23,30 | 23,30 | -4,90% | - |
| 04.03.2025 | 25,40 | 25,40 | 24,30 | 24,50 | -3,16% | - |
| 03.03.2025 | 26,00 | 26,30 | 25,10 | 25,30 | -2,32% | - |
| 28.02.2025 | 25,40 | 26,30 | 25,10 | 25,90 | 1,57% | - |
| 27.02.2025 | 25,50 | 26,40 | 25,20 | 25,50 | 0,00% | - |
| 26.02.2025 | 25,80 | 26,70 | 25,50 | 25,50 | -4,14% | - |
| 25.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 228,00 |
| 24.02.2025 | 27,00 | 27,40 | 26,60 | 26,90 | -1,82% | - |
| 21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | 3,00 |
| 20.02.2025 | 27,80 | 28,10 | 27,50 | 27,90 | -1,41% | - |
| 19.02.2025 | 28,20 | 28,50 | 27,80 | 28,30 | -1,39% | - |
| 18.02.2025 | 28,50 | 29,10 | 28,20 | 28,70 | 0,35% | - |
| 17.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 30,00 |
| 14.02.2025 | 29,00 | 29,20 | 28,50 | 28,70 | 0,00% | - |
| 13.02.2025 | 28,10 | 29,00 | 28,00 | 28,70 | 0,70% | - |
| 12.02.2025 | 29,00 | 29,00 | 28,20 | 28,50 | -0,35% | - |
| 11.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 211,00 |
| 10.02.2025 | 28,80 | 29,80 | 28,10 | 28,30 | -1,74% | - |
| 07.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 50,00 |
| 06.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 207,00 |
| 05.02.2025 | 29,00 | 29,50 | 28,90 | 29,10 | 0,69% | - |
| 04.02.2025 | 28,60 | 28,90 | 28,20 | 28,90 | -0,34% | - |