23,500€
1,29%
Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -8,23% | 586,00 |
| 31.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 192,00 |
| 30.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 191,00 |
| 29.01.2025 | 31,20 | 31,60 | 30,90 | 30,90 | -0,96% | - |
| 28.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 104,00 |
| 27.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 330,00 |
| 24.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | 30,00 |
| 23.01.2025 | 30,20 | 30,50 | 29,50 | 30,30 | 2,36% | - |
| 22.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 200,00 |
| 21.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 211,00 |
| 20.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,33% | - |
| 17.01.2025 | 29,80 | 30,50 | 29,50 | 29,90 | -1,64% | - |
| 16.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 199,00 |
| 15.01.2025 | 29,60 | 30,70 | 29,40 | 30,10 | 0,00% | - |
| 14.01.2025 | 29,80 | 30,70 | 29,80 | 30,10 | -0,66% | - |
| 13.01.2025 | 30,60 | 31,00 | 28,40 | 30,30 | -2,88% | - |
| 10.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 09.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 08.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 07.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 06.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 03.01.2025 | 31,20 | 31,40 | 30,40 | 30,90 | -2,83% | - |
| 02.01.2025 | 31,60 | 32,60 | 31,20 | 31,80 | 2,58% | - |
| 30.12.2024 | 31,30 | 31,40 | 31,00 | 31,00 | -3,13% | - |
| 27.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 15,00 |
| 23.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | 900,00 |
| 20.12.2024 | 32,40 | 32,40 | 30,90 | 31,70 | -1,55% | - |
| 19.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -5,57% | 17,00 |
| 18.12.2024 | 33,80 | 34,10 | 33,10 | 34,10 | 1,79% | - |
| 17.12.2024 | 33,20 | 34,20 | 33,00 | 33,50 | -1,76% | - |
| 16.12.2024 | 34,40 | 35,20 | 33,20 | 34,10 | 1,49% | - |
| 13.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 718,00 |
| 12.12.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -1,79% | 620,00 |
| 11.12.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 14,29% | 401,00 |