0,843$
0,69%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 0,84 | 0,86 | 0,82 | 0,84 | -1,37% | 458.379,00 |
| 22.04.2024 | 0,86 | 0,86 | 0,82 | 0,85 | -0,16% | 356.743,00 |
| 19.04.2024 | 0,80 | 0,87 | 0,78 | 0,85 | 7,34% | 426.550,00 |
| 18.04.2024 | 0,78 | 0,81 | 0,76 | 0,79 | 1,57% | 625.177,00 |
| 17.04.2024 | 0,82 | 0,83 | 0,76 | 0,78 | -2,81% | 688.142,00 |
| 16.04.2024 | 0,84 | 0,88 | 0,78 | 0,80 | -4,11% | 583.856,00 |
| 15.04.2024 | 0,91 | 0,95 | 0,82 | 0,84 | -6,74% | 477.406,00 |
| 12.04.2024 | 0,94 | 0,95 | 0,88 | 0,90 | -6,44% | 291.780,00 |
| 11.04.2024 | 0,96 | 0,98 | 0,93 | 0,96 | -0,14% | 311.979,00 |
| 10.04.2024 | 0,98 | 1,04 | 0,93 | 0,96 | -4,00% | 432.088,00 |
| 09.04.2024 | 0,99 | 1,03 | 0,95 | 1,00 | 0,56% | 225.338,00 |
| 08.04.2024 | 0,95 | 0,99 | 0,92 | 0,99 | 4,56% | 281.727,00 |
| 05.04.2024 | 0,93 | 0,97 | 0,92 | 0,95 | 0,30% | 240.114,00 |
| 04.04.2024 | 0,97 | 0,99 | 0,91 | 0,95 | -1,58% | 422.495,00 |
| 03.04.2024 | 1,02 | 1,02 | 0,95 | 0,96 | -6,47% | 362.450,00 |
| 02.04.2024 | 1,04 | 1,08 | 0,97 | 1,03 | -2,37% | 453.687,00 |
| 01.04.2024 | 1,02 | 1,06 | 1,01 | 1,06 | 3,43% | 711.638,00 |
| 28.03.2024 | 0,97 | 1,05 | 0,96 | 1,02 | 4,71% | 437.040,00 |
| 27.03.2024 | 0,88 | 0,99 | 0,87 | 0,97 | 9,54% | 513.597,00 |
| 26.03.2024 | 0,89 | 0,92 | 0,87 | 0,89 | -1,19% | 680.859,00 |
| 25.03.2024 | 0,89 | 0,91 | 0,83 | 0,90 | 2,04% | 1.091.508,00 |
| 22.03.2024 | 0,93 | 0,97 | 0,88 | 0,88 | -7,65% | 837.329,00 |
| 21.03.2024 | 1,04 | 1,04 | 0,92 | 0,96 | -5,44% | 1.328.404,00 |
| 20.03.2024 | 0,93 | 1,07 | 0,91 | 1,01 | 8,60% | 1.148.453,00 |
| 19.03.2024 | 0,85 | 0,94 | 0,85 | 0,93 | 8,85% | 1.129.209,00 |
| 18.03.2024 | 0,90 | 0,91 | 0,81 | 0,85 | -1,79% | 964.655,00 |
| 15.03.2024 | 0,82 | 0,92 | 0,78 | 0,87 | 7,41% | 7.053.381,00 |
| 14.03.2024 | 0,82 | 0,90 | 0,79 | 0,81 | -6,51% | 1.662.354,00 |
| 13.03.2024 | 0,90 | 0,90 | 0,81 | 0,87 | 1,03% | 1.591.175,00 |
| 12.03.2024 | 0,93 | 0,95 | 0,85 | 0,86 | -5,76% | 1.239.481,00 |
| 11.03.2024 | 0,92 | 0,96 | 0,89 | 0,91 | -0,55% | 824.198,00 |
| 08.03.2024 | 0,92 | 0,95 | 0,90 | 0,92 | -1,91% | 529.191,00 |
| 07.03.2024 | 0,97 | 0,99 | 0,90 | 0,93 | -2,84% | 794.928,00 |
| 06.03.2024 | 1,01 | 1,01 | 0,93 | 0,96 | -3,15% | 533.710,00 |
| 05.03.2024 | 1,02 | 1,03 | 0,89 | 0,99 | -0,87% | 1.477.837,00 |
| 04.03.2024 | 1,04 | 1,05 | 1,00 | 1,00 | -2,91% | 896.110,00 |
| 01.03.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -2,83% | 656.222,00 |
| 29.02.2024 | 1,06 | 1,10 | 1,05 | 1,06 | 0,95% | 261.607,00 |
| 28.02.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -1,87% | 436.041,00 |
| 27.02.2024 | 1,09 | 1,11 | 1,07 | 1,07 | 0,00% | 222.305,00 |
| 26.02.2024 | 1,08 | 1,10 | 1,06 | 1,07 | -0,93% | 278.839,00 |
| 23.02.2024 | 1,16 | 1,18 | 1,07 | 1,08 | -8,47% | 456.282,00 |
| 22.02.2024 | 1,18 | 1,25 | 1,13 | 1,18 | 5,36% | 454.482,00 |
| 21.02.2024 | 1,06 | 1,24 | 1,06 | 1,12 | 6,67% | 900.023,00 |
| 20.02.2024 | 1,06 | 1,08 | 1,03 | 1,05 | 0,96% | 485.047,00 |
| 16.02.2024 | 1,10 | 1,15 | 1,03 | 1,04 | -4,59% | 657.854,00 |
| 15.02.2024 | 1,07 | 1,11 | 1,04 | 1,09 | 3,81% | 491.013,00 |
| 14.02.2024 | 1,06 | 1,06 | 1,04 | 1,05 | 0,00% | 304.627,00 |
| 13.02.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -6,25% | 444.957,00 |
| 12.02.2024 | 1,10 | 1,18 | 1,10 | 1,12 | 1,82% | 633.893,00 |
| 09.02.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 3,77% | 453.692,00 |
| 08.02.2024 | 1,07 | 1,10 | 1,05 | 1,06 | -0,93% | 347.157,00 |
| 07.02.2024 | 1,09 | 1,09 | 1,04 | 1,07 | 0,00% | 372.127,00 |
| 06.02.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -1,83% | 343.459,00 |
| 05.02.2024 | 1,10 | 1,12 | 1,02 | 1,09 | -1,80% | 711.972,00 |
| 02.02.2024 | 1,11 | 1,13 | 1,09 | 1,11 | 0,45% | 484.087,00 |
| 01.02.2024 | 1,18 | 1,20 | 1,09 | 1,11 | -4,74% | 594.689,00 |
| 31.01.2024 | 1,20 | 1,20 | 1,14 | 1,16 | -3,33% | 845.914,00 |
| 30.01.2024 | 1,19 | 1,22 | 1,16 | 1,20 | 0,84% | 618.664,00 |
| 29.01.2024 | 1,19 | 1,21 | 1,14 | 1,19 | -1,65% | 479.652,00 |
| 26.01.2024 | 1,29 | 1,29 | 1,19 | 1,21 | -3,97% | 537.607,00 |
| 25.01.2024 | 1,33 | 1,33 | 1,24 | 1,26 | -1,56% | 161.372,00 |
| 24.01.2024 | 1,35 | 1,39 | 1,26 | 1,28 | -3,03% | 189.961,00 |
| 23.01.2024 | 1,32 | 1,36 | 1,29 | 1,32 | 3,13% | 185.160,00 |
| 22.01.2024 | 1,23 | 1,32 | 1,23 | 1,28 | 3,23% | 171.402,00 |
| 19.01.2024 | 1,27 | 1,28 | 1,17 | 1,24 | -0,80% | 303.286,00 |
| 18.01.2024 | 1,37 | 1,38 | 1,22 | 1,25 | -7,06% | 588.307,00 |
| 17.01.2024 | 1,29 | 1,39 | 1,27 | 1,35 | 3,46% | 557.572,00 |
| 16.01.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -0,76% | 295.045,00 |
| 12.01.2024 | 1,34 | 1,37 | 1,29 | 1,31 | -2,96% | 402.816,00 |
| 11.01.2024 | 1,39 | 1,40 | 1,31 | 1,35 | -3,57% | 474.593,00 |
| 10.01.2024 | 1,43 | 1,46 | 1,39 | 1,40 | -1,41% | 341.493,00 |
| 09.01.2024 | 1,48 | 1,48 | 1,41 | 1,42 | -4,70% | 316.065,00 |
| 08.01.2024 | 1,45 | 1,51 | 1,43 | 1,49 | 2,76% | 440.809,00 |
| 05.01.2024 | 1,42 | 1,56 | 1,41 | 1,45 | 2,84% | 882.795,00 |
| 04.01.2024 | 1,45 | 1,46 | 1,35 | 1,41 | -2,76% | 806.698,00 |
| 03.01.2024 | 1,51 | 1,51 | 1,43 | 1,45 | -4,61% | 369.501,00 |
| 02.01.2024 | 1,43 | 1,65 | 1,43 | 1,52 | 4,11% | 704.830,00 |
| 29.12.2023 | 1,49 | 1,52 | 1,41 | 1,46 | -3,31% | 756.549,00 |
| 28.12.2023 | 1,46 | 1,56 | 1,46 | 1,51 | -1,31% | 747.092,00 |
| 27.12.2023 | 1,52 | 1,58 | 1,45 | 1,53 | 0,66% | 892.964,00 |
| 26.12.2023 | 1,53 | 1,60 | 1,51 | 1,52 | 0,66% | 1.020.183,00 |
| 22.12.2023 | 1,56 | 1,61 | 1,49 | 1,51 | -1,31% | 591.020,00 |
| 21.12.2023 | 1,51 | 1,55 | 1,46 | 1,53 | 4,77% | 406.446,00 |
| 20.12.2023 | 1,52 | 1,58 | 1,45 | 1,46 | -2,97% | 510.192,00 |
| 19.12.2023 | 1,42 | 1,55 | 1,40 | 1,51 | 5,99% | 589.372,00 |
| 18.12.2023 | 1,43 | 1,56 | 1,38 | 1,42 | -1,39% | 858.266,00 |
| 15.12.2023 | 1,47 | 1,47 | 1,35 | 1,44 | -1,37% | 3.139.573,00 |
| 14.12.2023 | 1,31 | 1,53 | 1,31 | 1,46 | 12,31% | 1.065.573,00 |
| 13.12.2023 | 1,22 | 1,32 | 1,18 | 1,30 | 7,44% | 788.388,00 |
| 12.12.2023 | 1,24 | 1,24 | 1,19 | 1,21 | -0,82% | 392.159,00 |
| 11.12.2023 | 1,28 | 1,30 | 1,22 | 1,22 | -4,69% | 341.441,00 |
| 08.12.2023 | 1,27 | 1,34 | 1,26 | 1,28 | -2,29% | 704.679,00 |
| 07.12.2023 | 1,13 | 1,41 | 1,13 | 1,31 | 16,96% | 2.401.247,00 |
| 06.12.2023 | 1,13 | 1,17 | 1,10 | 1,12 | 2,75% | 786.556,00 |
| 05.12.2023 | 1,12 | 1,14 | 1,09 | 1,09 | -2,68% | 776.544,00 |
| 04.12.2023 | 1,10 | 1,20 | 1,10 | 1,12 | 0,00% | 1.067.162,00 |
| 01.12.2023 | 1,10 | 1,17 | 1,07 | 1,12 | 0,90% | 861.842,00 |
| 30.11.2023 | 1,17 | 1,18 | 1,08 | 1,11 | -1,77% | 602.705,00 |
| 29.11.2023 | 1,10 | 1,25 | 1,09 | 1,13 | 2,73% | 664.286,00 |