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