Echtzeit-Aktienkurs G-III Apparel Group Ltd.
Bid:
Ask:
Aktienkurse zur G-III Apparel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,85 | 28,91 | 28,81 | 28,81 | -1,30% | - |
| 25.02.2021 | 29,13 | 29,19 | 29,13 | 29,19 | -1,85% | - |
| 24.02.2021 | 29,57 | 29,88 | 29,37 | 29,74 | 1,97% | - |
| 23.02.2021 | 29,17 | 29,45 | 28,49 | 29,17 | -1,83% | - |
| 22.02.2021 | 29,24 | 30,14 | 29,13 | 29,71 | 4,17% | - |
| 19.02.2021 | 29,05 | 29,06 | 28,27 | 28,52 | 0,28% | - |
| 18.02.2021 | 27,83 | 28,65 | 27,50 | 28,44 | -1,18% | - |
| 17.02.2021 | 28,96 | 29,13 | 28,23 | 28,78 | -1,96% | - |
| 16.02.2021 | 29,93 | 30,14 | 28,97 | 29,36 | -0,64% | - |
| 12.02.2021 | 29,38 | 29,87 | 29,21 | 29,55 | -0,20% | - |
| 11.02.2021 | 30,21 | 30,31 | 29,09 | 29,61 | -1,07% | - |
| 10.02.2021 | 29,37 | 30,47 | 29,10 | 29,93 | 1,17% | - |
| 09.02.2021 | 29,24 | 30,15 | 29,24 | 29,58 | -0,39% | - |
| 08.02.2021 | 29,67 | 29,94 | 29,36 | 29,70 | 0,76% | - |
| 05.02.2021 | 28,81 | 29,57 | 28,53 | 29,47 | 3,97% | - |
| 04.02.2021 | 28,16 | 28,52 | 27,65 | 28,35 | 2,29% | - |
| 03.02.2021 | 26,72 | 28,06 | 26,67 | 27,71 | 5,46% | - |
| 02.02.2021 | 26,29 | 26,31 | 26,28 | 26,28 | -0,34% | - |
| 01.02.2021 | 25,30 | 26,40 | 24,68 | 26,37 | -3,28% | - |
| 29.01.2021 | 28,12 | 28,49 | 0,00 | 27,26 | -0,35% | - |
| 28.01.2021 | 27,59 | 28,05 | 26,70 | 27,36 | 0,83% | - |
| 27.01.2021 | 25,74 | 27,13 | 25,54 | 27,13 | 3,39% | - |
| 26.01.2021 | 26,78 | 26,92 | 26,02 | 26,24 | -1,41% | - |
| 25.01.2021 | 26,59 | 26,68 | 26,59 | 26,62 | -1,22% | - |
| 22.01.2021 | 26,51 | 27,04 | 26,39 | 26,95 | 0,15% | - |
| 21.01.2021 | 26,89 | 26,96 | 26,89 | 26,91 | -2,45% | - |
| 20.01.2021 | 27,00 | 27,77 | 26,59 | 27,58 | 2,34% | - |
| 19.01.2021 | 26,72 | 27,25 | 26,63 | 26,95 | -1,64% | - |
| 15.01.2021 | 27,28 | 27,83 | 26,94 | 27,40 | -1,93% | - |
| 14.01.2021 | 28,77 | 28,80 | 27,57 | 27,94 | 0,58% | - |
| 13.01.2021 | 27,61 | 28,74 | 27,51 | 27,78 | -5,32% | - |
| 12.01.2021 | 29,40 | 29,40 | 29,34 | 29,34 | 8,23% | - |
| 11.01.2021 | 27,43 | 27,69 | 26,84 | 27,11 | 0,87% | - |
| 08.01.2021 | 26,33 | 27,13 | 26,22 | 26,88 | -0,81% | - |
| 07.01.2021 | 27,17 | 27,29 | 26,46 | 27,10 | 2,30% | - |
| 06.01.2021 | 25,60 | 26,97 | 25,58 | 26,49 | 10,40% | - |
| 05.01.2021 | 24,09 | 24,53 | 23,74 | 23,99 | 3,49% | - |
| 04.01.2021 | 23,18 | 23,50 | 22,68 | 23,18 | -2,21% | - |
| 31.12.2020 | 23,83 | 24,19 | 23,69 | 23,71 | -0,42% | - |
| 30.12.2020 | 23,67 | 23,98 | 23,52 | 23,81 | 4,11% | - |
| 29.12.2020 | 22,40 | 22,95 | 22,37 | 22,87 | -5,20% | - |
| 28.12.2020 | 23,55 | 24,13 | 23,27 | 24,12 | 22,13% | - |
| 24.12.2020 | 22,85 | 23,68 | 19,75 | 19,75 | -14,63% | - |
| 23.12.2020 | 22,69 | 23,19 | 22,52 | 23,14 | 3,79% | - |
| 22.12.2020 | 22,09 | 22,31 | 21,84 | 22,29 | -0,02% | - |
| 21.12.2020 | 21,87 | 22,62 | 21,82 | 22,30 | -1,55% | - |
| 18.12.2020 | 22,98 | 23,23 | 22,52 | 22,65 | -1,03% | - |
| 17.12.2020 | 22,93 | 23,34 | 22,48 | 22,88 | 0,13% | - |
| 16.12.2020 | 22,72 | 23,13 | 22,66 | 22,85 | 0,86% | - |
| 15.12.2020 | 22,66 | 23,27 | 20,39 | 22,66 | 6,59% | - |
| 14.12.2020 | 22,11 | 22,14 | 21,24 | 21,26 | -6,57% | - |
| 11.12.2020 | 23,27 | 23,27 | 22,38 | 22,75 | -1,45% | - |
| 10.12.2020 | 23,19 | 23,86 | 20,40 | 23,09 | -0,92% | - |
| 09.12.2020 | 24,95 | 25,23 | 0,00 | 23,30 | -4,84% | - |
| 08.12.2020 | 25,47 | 25,94 | 23,36 | 24,49 | 2,21% | - |
| 07.12.2020 | 23,94 | 24,09 | 23,40 | 23,96 | -2,00% | - |
| 04.12.2020 | 23,36 | 24,51 | 23,27 | 24,45 | 4,94% | - |
| 03.12.2020 | 22,78 | 23,74 | 22,64 | 23,30 | 8,10% | - |
| 02.12.2020 | 21,29 | 21,99 | 0,00 | 21,55 | 0,26% | - |
| 01.12.2020 | 21,28 | 21,92 | 19,06 | 21,50 | 6,02% | - |
| 30.11.2020 | 20,76 | 21,09 | 20,23 | 20,28 | -6,91% | - |
| 27.11.2020 | 22,00 | 22,35 | 21,41 | 21,78 | -4,22% | - |
| 25.11.2020 | 22,24 | 22,76 | 22,22 | 22,74 | -4,49% | - |
| 24.11.2020 | 23,50 | 23,98 | 23,12 | 23,81 | 4,16% | - |
| 23.11.2020 | 22,01 | 23,08 | 21,98 | 22,86 | 6,45% | - |
| 20.11.2020 | 21,12 | 21,53 | 20,54 | 21,48 | -0,56% | - |
| 19.11.2020 | 21,54 | 21,63 | 21,53 | 21,60 | 6,17% | - |
| 18.11.2020 | 20,01 | 20,39 | 19,58 | 20,34 | 4,87% | - |
| 17.11.2020 | 18,20 | 19,41 | 17,97 | 19,40 | 8,84% | - |
| 16.11.2020 | 17,73 | 17,96 | 17,42 | 17,82 | 9,09% | - |
| 13.11.2020 | 16,34 | 16,34 | 16,31 | 16,34 | 5,83% | - |
| 12.11.2020 | 15,84 | 16,15 | 15,27 | 15,44 | -5,80% | - |
| 11.11.2020 | 16,87 | 16,95 | 16,11 | 16,39 | -4,60% | - |
| 10.11.2020 | 17,06 | 17,41 | 0,00 | 17,18 | 1,69% | - |
| 09.11.2020 | 16,89 | 16,89 | 16,89 | 16,89 | 18,24% | - |
| 06.11.2020 | 15,21 | 15,24 | 14,12 | 14,29 | -5,24% | - |
| 05.11.2020 | 14,34 | 15,19 | 14,34 | 15,08 | 7,41% | - |
| 04.11.2020 | 13,32 | 14,33 | 13,30 | 14,04 | -4,65% | - |
| 03.11.2020 | 0,00 | 14,78 | 0,00 | 14,72 | 4,84% | - |
| 02.11.2020 | 14,19 | 14,54 | 13,99 | 14,04 | 4,66% | - |
| 30.10.2020 | 14,48 | 14,54 | 13,29 | 13,42 | -7,77% | - |
| 29.10.2020 | 13,32 | 14,61 | 13,22 | 14,55 | 6,60% | - |
| 28.10.2020 | 13,77 | 13,90 | 13,63 | 13,65 | -5,31% | - |
| 27.10.2020 | 14,53 | 14,89 | 14,29 | 14,41 | -1,74% | - |
| 26.10.2020 | 14,49 | 14,68 | 13,99 | 14,67 | -3,36% | - |
| 23.10.2020 | 14,85 | 15,27 | 14,63 | 15,18 | 2,09% | - |
| 22.10.2020 | 14,13 | 14,88 | 14,09 | 14,87 | 7,10% | - |
| 21.10.2020 | 13,91 | 14,08 | 13,65 | 13,88 | -0,25% | - |
| 20.10.2020 | 14,55 | 14,56 | 13,82 | 13,92 | 0,07% | - |
| 19.10.2020 | 14,19 | 14,54 | 13,81 | 13,91 | 0,22% | - |
| 16.10.2020 | 14,24 | 14,35 | 13,88 | 13,88 | -3,85% | - |
| 15.10.2020 | 14,03 | 14,52 | 13,97 | 14,43 | 2,81% | - |
| 14.10.2020 | 0,00 | 14,44 | 0,00 | 14,04 | -1,54% | - |
| 13.10.2020 | 14,55 | 14,64 | 14,22 | 14,26 | -4,04% | - |
| 12.10.2020 | 15,71 | 15,71 | 14,84 | 14,86 | -3,70% | - |
| 09.10.2020 | 15,22 | 15,61 | 15,07 | 15,43 | 1,05% | - |
| 08.10.2020 | 15,25 | 15,32 | 14,75 | 15,27 | 1,53% | - |
| 07.10.2020 | 14,83 | 15,27 | 14,66 | 15,04 | 5,21% | - |
| 06.10.2020 | 14,62 | 15,11 | 14,15 | 14,29 | -3,41% | - |
| 05.10.2020 | 14,79 | 14,80 | 14,78 | 14,80 | 2,32% | - |