26,120$
-0,68%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,32 | 26,51 | 25,95 | 25,99 | -1,18% | 100.775,00 |
| 25.04.2024 | 25,98 | 26,41 | 25,96 | 26,30 | 0,38% | 224.616,00 |
| 24.04.2024 | 26,30 | 26,64 | 26,10 | 26,20 | -1,17% | 283.963,00 |
| 23.04.2024 | 25,67 | 26,60 | 25,65 | 26,51 | 3,11% | 152.768,00 |
| 22.04.2024 | 25,68 | 25,92 | 25,57 | 25,71 | 0,55% | 156.776,00 |
| 19.04.2024 | 24,73 | 25,61 | 24,73 | 25,57 | 3,02% | 191.384,00 |
| 18.04.2024 | 24,79 | 25,13 | 24,57 | 24,82 | 0,32% | 121.541,00 |
| 17.04.2024 | 25,53 | 25,53 | 24,72 | 24,74 | -2,02% | 127.276,00 |
| 16.04.2024 | 25,00 | 25,27 | 24,76 | 25,25 | 0,00% | 150.300,00 |
| 15.04.2024 | 25,29 | 25,41 | 24,94 | 25,25 | 0,24% | 158.114,00 |
| 12.04.2024 | 25,49 | 25,83 | 25,18 | 25,19 | -2,21% | 178.235,00 |
| 11.04.2024 | 26,25 | 26,29 | 25,75 | 25,76 | -1,23% | 170.198,00 |
| 10.04.2024 | 26,69 | 26,69 | 25,77 | 26,08 | -3,98% | 208.430,00 |
| 09.04.2024 | 27,61 | 27,62 | 27,08 | 27,16 | -1,52% | 120.199,00 |
| 08.04.2024 | 27,57 | 27,86 | 27,50 | 27,58 | -0,58% | 152.937,00 |
| 05.04.2024 | 27,82 | 28,12 | 27,72 | 27,74 | -0,29% | 173.851,00 |
| 04.04.2024 | 28,13 | 28,26 | 27,75 | 27,82 | 0,51% | 279.849,00 |
| 03.04.2024 | 27,34 | 27,71 | 27,11 | 27,68 | 1,24% | 158.258,00 |
| 02.04.2024 | 27,46 | 27,46 | 27,11 | 27,34 | -1,58% | 321.728,00 |
| 01.04.2024 | 27,89 | 27,89 | 27,42 | 27,78 | -0,54% | 167.752,00 |
| 28.03.2024 | 27,60 | 28,04 | 27,60 | 27,93 | 1,05% | 248.931,00 |
| 27.03.2024 | 27,00 | 27,76 | 26,98 | 27,64 | 3,48% | 341.841,00 |
| 26.03.2024 | 24,73 | 27,47 | 24,12 | 26,71 | 0,72% | 438.596,00 |
| 25.03.2024 | 26,57 | 27,00 | 26,25 | 26,52 | -0,19% | 227.983,00 |
| 22.03.2024 | 26,57 | 26,71 | 26,32 | 26,57 | 0,00% | 139.849,00 |
| 21.03.2024 | 26,85 | 26,92 | 26,48 | 26,57 | -1,04% | 305.306,00 |
| 20.03.2024 | 26,41 | 26,97 | 26,22 | 26,85 | 1,28% | 202.255,00 |
| 19.03.2024 | 25,74 | 26,86 | 25,74 | 26,51 | 2,87% | 256.289,00 |
| 18.03.2024 | 26,84 | 26,85 | 25,74 | 25,77 | -3,34% | 239.977,00 |
| 15.03.2024 | 26,15 | 27,18 | 26,09 | 26,66 | 2,34% | 3.055.272,00 |
| 14.03.2024 | 27,40 | 27,40 | 25,74 | 26,05 | -4,86% | 265.901,00 |
| 13.03.2024 | 27,48 | 27,48 | 27,01 | 27,38 | -0,36% | 237.408,00 |
| 12.03.2024 | 27,47 | 27,59 | 27,11 | 27,48 | 0,55% | 280.578,00 |
| 11.03.2024 | 27,38 | 27,58 | 26,75 | 27,33 | -1,01% | 269.993,00 |
| 08.03.2024 | 27,94 | 28,11 | 27,54 | 27,61 | -0,25% | 109.799,00 |
| 07.03.2024 | 27,66 | 27,73 | 27,35 | 27,68 | 0,58% | 177.743,00 |
| 06.03.2024 | 27,75 | 27,80 | 27,32 | 27,52 | -0,47% | 187.525,00 |
| 05.03.2024 | 27,80 | 27,99 | 27,49 | 27,65 | -1,11% | 119.604,00 |
| 04.03.2024 | 28,90 | 28,93 | 27,94 | 27,96 | -2,95% | 123.736,00 |
| 01.03.2024 | 28,64 | 28,81 | 28,30 | 28,81 | 0,35% | 127.670,00 |
| 29.02.2024 | 28,90 | 29,14 | 28,58 | 28,71 | 1,02% | 158.977,00 |
| 28.02.2024 | 28,49 | 28,72 | 28,27 | 28,42 | -1,18% | 106.888,00 |
| 27.02.2024 | 28,66 | 28,91 | 28,43 | 28,76 | 1,48% | 80.590,00 |
| 26.02.2024 | 28,42 | 28,76 | 28,02 | 28,34 | -0,60% | 138.609,00 |
| 23.02.2024 | 28,59 | 28,73 | 28,32 | 28,51 | -0,18% | 91.568,00 |
| 22.02.2024 | 28,60 | 28,82 | 28,23 | 28,56 | -0,31% | 123.597,00 |
| 21.02.2024 | 28,69 | 28,86 | 28,40 | 28,65 | -0,62% | 72.801,00 |
| 20.02.2024 | 28,77 | 29,22 | 28,68 | 28,83 | -0,89% | 93.933,00 |
| 16.02.2024 | 28,84 | 29,26 | 28,72 | 29,09 | -0,31% | 102.880,00 |
| 15.02.2024 | 28,53 | 29,22 | 28,49 | 29,18 | 3,04% | 104.818,00 |
| 14.02.2024 | 28,07 | 28,38 | 27,72 | 28,32 | 2,05% | 88.437,00 |
| 13.02.2024 | 28,31 | 28,39 | 27,67 | 27,75 | -5,48% | 124.289,00 |
| 12.02.2024 | 28,26 | 29,45 | 28,26 | 29,36 | 3,75% | 105.876,00 |
| 09.02.2024 | 27,83 | 28,36 | 27,72 | 28,30 | 1,36% | 59.047,00 |
| 08.02.2024 | 27,04 | 27,92 | 27,04 | 27,92 | 3,60% | 104.230,00 |
| 07.02.2024 | 27,51 | 27,51 | 26,78 | 26,95 | -2,36% | 100.110,00 |
| 06.02.2024 | 27,66 | 28,15 | 27,57 | 27,60 | -0,07% | 92.410,00 |
| 05.02.2024 | 27,60 | 27,70 | 27,34 | 27,62 | -1,32% | 94.807,00 |
| 02.02.2024 | 27,85 | 28,31 | 27,67 | 27,99 | -0,18% | 103.937,00 |
| 01.02.2024 | 27,91 | 28,22 | 27,62 | 28,04 | 1,67% | 126.764,00 |
| 31.01.2024 | 28,35 | 28,44 | 27,55 | 27,58 | -2,89% | 142.936,00 |
| 30.01.2024 | 28,54 | 28,67 | 28,36 | 28,40 | -1,08% | 119.028,00 |
| 29.01.2024 | 28,72 | 28,80 | 28,42 | 28,71 | 0,21% | 108.553,00 |
| 26.01.2024 | 28,55 | 28,75 | 28,16 | 28,65 | 0,81% | 114.506,00 |
| 25.01.2024 | 28,40 | 28,51 | 28,06 | 28,42 | 0,78% | 112.969,00 |
| 24.01.2024 | 28,50 | 28,50 | 27,87 | 28,20 | 0,18% | 118.044,00 |
| 23.01.2024 | 28,87 | 28,87 | 28,12 | 28,15 | -1,09% | 122.007,00 |
| 22.01.2024 | 28,32 | 28,72 | 28,30 | 28,46 | 0,53% | 151.114,00 |
| 19.01.2024 | 28,03 | 28,36 | 27,51 | 28,31 | 1,87% | 138.319,00 |
| 18.01.2024 | 27,71 | 27,80 | 27,34 | 27,79 | 0,83% | 179.933,00 |
| 17.01.2024 | 27,55 | 27,91 | 27,29 | 27,56 | -0,83% | 86.068,00 |
| 16.01.2024 | 27,65 | 27,89 | 27,38 | 27,79 | -0,54% | 83.144,00 |
| 12.01.2024 | 28,81 | 29,13 | 27,80 | 27,94 | -2,10% | 83.004,00 |
| 11.01.2024 | 28,75 | 28,90 | 28,26 | 28,54 | -0,76% | 128.058,00 |
| 10.01.2024 | 29,06 | 30,00 | 28,66 | 28,76 | -1,27% | 179.716,00 |
| 09.01.2024 | 29,03 | 29,23 | 28,76 | 29,13 | -0,82% | 103.398,00 |
| 08.01.2024 | 29,53 | 30,03 | 29,27 | 29,37 | -0,24% | 154.879,00 |
| 05.01.2024 | 28,78 | 29,49 | 28,78 | 29,44 | 1,55% | 130.156,00 |
| 04.01.2024 | 28,99 | 29,11 | 28,75 | 28,99 | -0,21% | 98.034,00 |
| 03.01.2024 | 30,14 | 30,14 | 29,04 | 29,05 | -4,16% | 151.248,00 |
| 02.01.2024 | 29,95 | 30,44 | 29,95 | 30,31 | 0,53% | 121.153,00 |
| 29.12.2023 | 30,87 | 31,18 | 30,03 | 30,15 | -1,89% | 169.883,00 |
| 28.12.2023 | 30,69 | 30,90 | 30,57 | 30,73 | -0,23% | 116.901,00 |
| 27.12.2023 | 30,83 | 31,18 | 30,74 | 30,80 | -0,26% | 146.444,00 |
| 26.12.2023 | 30,65 | 30,97 | 30,54 | 30,88 | 1,28% | 85.099,00 |
| 22.12.2023 | 30,78 | 30,95 | 30,42 | 30,49 | -1,55% | 117.960,00 |
| 21.12.2023 | 30,54 | 30,99 | 30,54 | 30,97 | 1,61% | 158.610,00 |
| 20.12.2023 | 30,66 | 31,44 | 30,48 | 30,48 | -0,59% | 229.461,00 |
| 19.12.2023 | 30,62 | 30,91 | 30,42 | 30,66 | 0,99% | 673.535,00 |
| 18.12.2023 | 30,46 | 30,46 | 29,98 | 30,36 | 0,00% | 124.715,00 |
| 15.12.2023 | 30,26 | 30,81 | 30,02 | 30,36 | 0,90% | 701.167,00 |
| 14.12.2023 | 29,32 | 30,20 | 28,88 | 30,09 | 4,41% | 187.209,00 |
| 13.12.2023 | 27,94 | 29,22 | 27,94 | 28,82 | 2,75% | 241.356,00 |
| 12.12.2023 | 27,81 | 28,33 | 27,45 | 28,05 | 1,12% | 176.960,00 |
| 11.12.2023 | 27,99 | 28,39 | 27,51 | 27,74 | -0,93% | 177.793,00 |
| 08.12.2023 | 27,95 | 28,20 | 27,66 | 28,00 | -0,04% | 111.273,00 |
| 07.12.2023 | 26,99 | 28,04 | 26,99 | 28,01 | 3,70% | 238.009,00 |
| 06.12.2023 | 27,26 | 27,50 | 26,88 | 27,01 | -0,11% | 248.561,00 |
| 05.12.2023 | 27,57 | 27,57 | 26,63 | 27,04 | -0,26% | 178.957,00 |
| 04.12.2023 | 26,11 | 27,15 | 26,11 | 27,11 | 3,95% | 230.277,00 |