Fossil Group, Inc. FOSL
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$6,47-0,10 (-1,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,42 | -2,28 % | $6,50 | $6,51 | $6,30 | 290,54K |
| 2026-09-30 | $6,57 | +6,66 % | $6,21 | $6,72 | $6,18 | 1,41M |
| 2026-09-29 | $6,16 | +2,33 % | $6,05 | $6,20 | $5,94 | 477,50K |
| 2026-09-28 | $6,02 | -2,90 % | $6,05 | $6,20 | $5,96 | 426,20K |
| 2026-09-25 | $6,20 | +5,98 % | $6,07 | $6,25 | $5,89 | 641,00K |
| 2026-09-24 | $5,85 | -5,19 % | $6,15 | $6,28 | $5,72 | 850,10K |
| 2026-09-23 | $6,17 | -3,74 % | $6,36 | $6,38 | $6,15 | 487,50K |
| 2026-09-22 | $6,41 | +9,39 % | $5,92 | $6,50 | $5,92 | 1,19M |
| 2026-09-21 | $5,86 | +7,13 % | $5,50 | $5,87 | $5,50 | 717,20K |
| 2026-09-18 | $5,47 | -2,84 % | $5,63 | $5,63 | $5,39 | 1,37M |
| 2026-09-17 | $5,63 | +5,83 % | $5,46 | $5,81 | $5,46 | 877,00K |
| 2026-09-16 | $5,32 | +5,56 % | $5,10 | $5,35 | $5,05 | 613,50K |
| 2026-09-15 | $5,04 | +1,41 % | $4,94 | $5,06 | $4,85 | 343,60K |
| 2026-09-14 | $4,97 | +5,07 % | $4,64 | $5,01 | $4,57 | 472,00K |
| 2026-09-11 | $4,73 | +5,35 % | $4,56 | $4,89 | $4,54 | 725,40K |
| 2026-09-10 | $4,49 | -7,61 % | $4,96 | $4,99 | $4,33 | 1,93M |
| 2026-09-09 | $4,86 | -4,89 % | $5,05 | $5,10 | $4,85 | 592,20K |
| 2026-09-08 | $5,11 | -0,78 % | $5,15 | $5,17 | $5,01 | 480,30K |
| 2026-09-04 | $5,15 | +0,39 % | $5,06 | $5,30 | $5,06 | 387,70K |
| 2026-09-03 | $5,13 | +1,79 % | $5,14 | $5,18 | $5,02 | 487,60K |
| 2026-09-02 | $5,04 | +3,28 % | $4,91 | $5,16 | $4,89 | 474,00K |
| 2026-09-01 | $4,88 | -1,81 % | $4,86 | $5,01 | $4,79 | 953,20K |
| 2026-08-31 | $4,97 | -7,10 % | $5,26 | $5,32 | $4,96 | 1,09M |
| 2026-08-28 | $5,35 | -0,56 % | $5,40 | $5,41 | $5,21 | 417,90K |
| 2026-08-27 | $5,38 | -0,74 % | $5,40 | $5,51 | $5,34 | 768,00K |
| 2026-08-26 | $5,42 | -0,73 % | $5,43 | $5,50 | $5,35 | 587,40K |
| 2026-08-25 | $5,46 | -1,97 % | $5,58 | $5,63 | $5,36 | 619,40K |
| 2026-08-24 | $5,57 | -0,71 % | $5,81 | $6,05 | $5,52 | 823,30K |
| 2026-08-21 | $5,61 | +0,54 % | $5,65 | $5,78 | $5,54 | 610,20K |
| 2026-08-20 | $5,58 | -1,93 % | $5,60 | $5,73 | $5,44 | 655,20K |
| 2026-08-19 | $5,69 | +3,45 % | $5,54 | $5,86 | $5,54 | 550,90K |
| 2026-08-18 | $5,50 | -4,18 % | $5,78 | $5,78 | $5,35 | 895,90K |
| 2026-08-17 | $5,74 | +3,05 % | $5,50 | $5,76 | $5,48 | 812,60K |
| 2026-08-14 | $5,57 | -0,18 % | $5,64 | $5,64 | $5,30 | 913,60K |
| 2026-08-13 | $5,58 | +5,88 % | $5,87 | $6,25 | $5,16 | 2,37M |
| 2026-08-12 | $5,27 | +0,57 % | $5,26 | $5,39 | $5,15 | 1,15M |
| 2026-08-11 | $5,24 | -2,24 % | $5,35 | $5,44 | $5,13 | 840,60K |
| 2026-08-10 | $5,36 | -0,37 % | $5,34 | $5,60 | $5,30 | 780,10K |
| 2026-08-07 | $5,38 | -7,56 % | $5,97 | $5,97 | $5,17 | 1,49M |
| 2026-08-06 | $5,82 | -1,52 % | $5,86 | $6,07 | $5,75 | 709,80K |
| 2026-08-05 | $5,91 | -2,96 % | $6,07 | $6,16 | $5,86 | 843,90K |
| 2026-08-04 | $6,09 | +3,40 % | $5,81 | $6,12 | $5,64 | 1,31M |
| 2026-08-03 | $5,89 | +18,99 % | $4,98 | $6,15 | $4,95 | 2,72M |
| 2026-07-31 | $4,95 | +1,64 % | $4,86 | $5,02 | $4,67 | 874,00K |
| 2026-07-30 | $4,87 | +10,68 % | $4,53 | $5,42 | $4,53 | 2,17M |
| 2026-07-29 | $4,40 | -0,90 % | $4,44 | $4,49 | $4,20 | 586,20K |
| 2026-07-28 | $4,44 | +5,46 % | $4,21 | $4,46 | $4,21 | 820,10K |
| 2026-07-27 | $4,21 | +3,95 % | $4,07 | $4,21 | $4,03 | 848,00K |
| 2026-07-24 | $4,05 | +1,50 % | $4,00 | $4,11 | $3,88 | 631,10K |
| 2026-07-23 | $3,99 | -4,09 % | $4,09 | $4,11 | $3,95 | 1,16M |
| 2026-07-22 | $4,16 | +0,24 % | $4,15 | $4,21 | $4,10 | 435,90K |
| 2026-07-21 | $4,15 | +2,47 % | $4,05 | $4,20 | $4,05 | 445,70K |
| 2026-07-20 | $4,05 | -2,17 % | $4,16 | $4,18 | $4,05 | 311,10K |
| 2026-07-17 | $4,14 | -1,66 % | $4,14 | $4,19 | $4,04 | 405,70K |
| 2026-07-16 | $4,21 | +5,25 % | $4,00 | $4,23 | $4,00 | 813,30K |
| 2026-07-15 | $4,00 | -0,74 % | $4,05 | $4,06 | $3,86 | 931,70K |
| 2026-07-14 | $4,03 | -2,18 % | $4,15 | $4,21 | $4,03 | 546,70K |
| 2026-07-13 | $4,12 | -0,24 % | $4,13 | $4,22 | $4,08 | 495,80K |
| 2026-07-10 | $4,13 | +1,23 % | $4,05 | $4,17 | $4,05 | 2,33M |
| 2026-07-09 | $4,08 | -0,49 % | $4,07 | $4,13 | $4,05 | 507,70K |
| 2026-07-08 | $4,10 | -0,49 % | $4,09 | $4,18 | $4,01 | 538,00K |
| 2026-07-07 | $4,12 | -0,72 % | $4,13 | $4,17 | $4,05 | 667,50K |
| 2026-07-06 | $4,15 | -1,89 % | $4,19 | $4,25 | $4,10 | 544,60K |
| 2026-07-02 | $4,23 | 0,00 % | $4,24 | $4,31 | $4,11 | 707,90K |
| 2026-07-01 | $4,23 | +2,17 % | $4,13 | $4,25 | $4,11 | 611,60K |
| 2026-06-30 | $4,14 | -3,50 % | $4,26 | $4,27 | $4,06 | 669,30K |
| 2026-06-29 | $4,29 | -1,61 % | $4,36 | $4,38 | $4,22 | 784,60K |
| 2026-06-26 | $4,36 | +4,56 % | $4,18 | $4,42 | $4,17 | 6,84M |
| 2026-06-25 | $4,17 | +3,47 % | $4,04 | $4,19 | $4,00 | 1,01M |
| 2026-06-24 | $4,03 | +0,50 % | $4,01 | $4,11 | $3,94 | 699,10K |
| 2026-06-23 | $4,01 | -3,84 % | $4,15 | $4,17 | $4,00 | 546,80K |
| 2026-06-22 | $4,17 | -2,80 % | $4,29 | $4,36 | $4,11 | 612,40K |
| 2026-06-18 | $4,29 | +2,63 % | $4,20 | $4,30 | $4,18 | 716,50K |
| 2026-06-17 | $4,18 | -5,22 % | $4,41 | $4,54 | $4,16 | 652,80K |
| 2026-06-16 | $4,41 | +2,80 % | $4,33 | $4,51 | $4,28 | 1,18M |
| 2026-06-15 | $4,29 | -2,28 % | $4,44 | $4,68 | $4,27 | 800,30K |
| 2026-06-12 | $4,39 | +5,02 % | $4,24 | $4,50 | $4,22 | 512,00K |
| 2026-06-11 | $4,18 | -0,48 % | $4,21 | $4,28 | $3,97 | 842,60K |
| 2026-06-10 | $4,20 | +0,48 % | $4,12 | $4,33 | $4,12 | 544,90K |
| 2026-06-09 | $4,18 | +3,47 % | $4,09 | $4,30 | $4,03 | 676,10K |
| 2026-06-08 | $4,04 | +2,02 % | $4,03 | $4,10 | $4,00 | 514,00K |
| 2026-06-05 | $3,96 | -2,70 % | $4,02 | $4,09 | $3,95 | 550,00K |
| 2026-06-04 | $4,07 | +1,50 % | $4,03 | $4,17 | $4,03 | 503,70K |
| 2026-06-03 | $4,01 | -3,37 % | $4,09 | $4,15 | $3,97 | 494,80K |
| 2026-06-02 | $4,15 | +0,48 % | $4,10 | $4,27 | $4,04 | 835,20K |
| 2026-06-01 | $4,13 | -5,71 % | $4,29 | $4,45 | $4,12 | 672,80K |
| 2026-05-29 | $4,38 | -2,67 % | $4,50 | $4,59 | $4,38 | 478,10K |
| 2026-05-28 | $4,50 | +7,14 % | $4,16 | $4,54 | $4,14 | 777,60K |
| 2026-05-27 | $4,20 | +3,45 % | $4,06 | $4,36 | $4,06 | 906,00K |
| 2026-05-26 | $4,06 | -2,40 % | $4,20 | $4,25 | $3,94 | 646,30K |