G-III Apparel Group, Ltd. GIII
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$27,37+0,24 (+0,90 %)
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 | $27,33 | +0,79 % | $27,07 | $27,35 | $26,83 | 153,40K |
| 2026-09-30 | $27,12 | -0,48 % | $27,32 | $27,44 | $26,86 | 808,10K |
| 2026-09-29 | $27,25 | +0,44 % | $27,04 | $27,28 | $26,74 | 614,40K |
| 2026-09-28 | $27,13 | +0,04 % | $27,05 | $27,46 | $26,76 | 659,30K |
| 2026-09-25 | $27,12 | +0,26 % | $27,12 | $27,24 | $26,75 | 446,50K |
| 2026-09-24 | $27,05 | +0,41 % | $26,94 | $27,33 | $26,63 | 657,90K |
| 2026-09-23 | $26,94 | -4,54 % | $27,87 | $28,15 | $26,86 | 613,30K |
| 2026-09-22 | $28,22 | +2,02 % | $28,15 | $28,59 | $27,90 | 733,10K |
| 2026-09-21 | $27,66 | +0,33 % | $27,52 | $27,91 | $27,33 | 713,90K |
| 2026-09-18 | $27,57 | -0,36 % | $27,29 | $27,67 | $27,27 | 1,33M |
| 2026-09-17 | $27,67 | -1,77 % | $28,52 | $28,54 | $27,65 | 789,90K |
| 2026-09-16 | $28,17 | +1,48 % | $28,91 | $28,97 | $27,98 | 1,25M |
| 2026-09-15 | $27,76 | -0,25 % | $27,74 | $27,88 | $27,39 | 835,70K |
| 2026-09-14 | $27,83 | -0,22 % | $27,93 | $28,13 | $27,39 | 821,20K |
| 2026-09-11 | $27,89 | +0,80 % | $28,08 | $28,22 | $27,57 | 893,50K |
| 2026-09-10 | $27,67 | +0,47 % | $27,54 | $27,74 | $27,05 | 1,07M |
| 2026-09-09 | $27,54 | -0,29 % | $27,65 | $28,12 | $27,37 | 1,18M |
| 2026-09-08 | $27,62 | -0,43 % | $27,42 | $28,11 | $27,24 | 1,16M |
| 2026-09-04 | $27,74 | +1,87 % | $26,97 | $27,78 | $26,90 | 924,50K |
| 2026-09-03 | $27,23 | -4,36 % | $28,54 | $29,22 | $27,18 | 1,38M |
| 2026-09-02 | $28,47 | -11,50 % | $32,00 | $32,44 | $28,28 | 2,13M |
| 2026-09-01 | $32,17 | -1,29 % | $32,28 | $32,87 | $31,78 | 700,80K |
| 2026-08-31 | $32,59 | -2,60 % | $33,14 | $33,42 | $32,25 | 800,10K |
| 2026-08-28 | $33,46 | +0,33 % | $33,65 | $34,00 | $33,32 | 419,20K |
| 2026-08-27 | $33,35 | -0,54 % | $33,29 | $33,70 | $32,93 | 472,20K |
| 2026-08-26 | $33,53 | +0,72 % | $33,37 | $33,76 | $33,05 | 403,70K |
| 2026-08-25 | $33,29 | -1,51 % | $33,62 | $33,62 | $32,85 | 446,20K |
| 2026-08-24 | $33,80 | +0,06 % | $33,74 | $34,08 | $33,59 | 352,40K |
| 2026-08-21 | $33,78 | +1,81 % | $33,66 | $33,92 | $33,39 | 342,60K |
| 2026-08-20 | $33,18 | -2,70 % | $33,56 | $33,68 | $32,74 | 395,80K |
| 2026-08-19 | $34,10 | +1,13 % | $33,73 | $34,34 | $33,73 | 317,00K |
| 2026-08-18 | $33,72 | -0,15 % | $33,97 | $34,13 | $33,62 | 324,80K |
| 2026-08-17 | $33,77 | -0,38 % | $33,63 | $33,98 | $33,27 | 696,90K |
| 2026-08-14 | $33,90 | +0,30 % | $33,81 | $34,05 | $33,52 | 329,70K |
| 2026-08-13 | $33,80 | +1,02 % | $33,79 | $34,34 | $33,32 | 498,30K |
| 2026-08-12 | $33,46 | -1,91 % | $33,99 | $34,26 | $33,19 | 487,10K |
| 2026-08-11 | $34,11 | -2,93 % | $35,01 | $35,05 | $34,08 | 444,50K |
| 2026-08-10 | $35,14 | -0,90 % | $35,27 | $35,86 | $34,70 | 357,10K |
| 2026-08-07 | $35,46 | -0,87 % | $35,71 | $36,06 | $35,33 | 447,00K |
| 2026-08-06 | $35,77 | -1,92 % | $36,62 | $36,62 | $35,73 | 354,20K |
| 2026-08-05 | $36,47 | -0,03 % | $36,48 | $36,88 | $36,25 | 317,60K |
| 2026-08-04 | $36,48 | +0,22 % | $36,01 | $36,80 | $36,01 | 401,70K |
| 2026-08-03 | $36,40 | -0,03 % | $37,13 | $37,54 | $36,19 | 499,00K |
| 2026-07-31 | $36,41 | -0,76 % | $36,73 | $36,80 | $36,27 | 422,10K |
| 2026-07-30 | $36,69 | +0,41 % | $36,42 | $36,78 | $35,84 | 326,70K |
| 2026-07-29 | $36,54 | -0,73 % | $36,44 | $36,83 | $35,88 | 323,00K |
| 2026-07-28 | $36,81 | +2,45 % | $36,20 | $37,00 | $36,17 | 314,10K |
| 2026-07-27 | $35,93 | +2,80 % | $35,43 | $35,97 | $35,43 | 388,70K |
| 2026-07-24 | $34,95 | +1,36 % | $34,41 | $35,26 | $34,07 | 287,60K |
| 2026-07-23 | $34,48 | -3,55 % | $35,13 | $35,27 | $34,26 | 516,20K |
| 2026-07-22 | $35,75 | -0,03 % | $35,85 | $36,10 | $35,56 | 283,60K |
| 2026-07-21 | $35,76 | +0,87 % | $35,77 | $36,02 | $35,38 | 429,90K |
| 2026-07-20 | $35,45 | +0,08 % | $35,60 | $35,70 | $35,04 | 417,80K |
| 2026-07-17 | $35,42 | -1,34 % | $35,69 | $36,33 | $35,01 | 457,10K |
| 2026-07-16 | $35,90 | +1,96 % | $35,40 | $36,17 | $35,40 | 912,80K |
| 2026-07-15 | $35,21 | +3,01 % | $34,14 | $35,55 | $34,14 | 531,00K |
| 2026-07-14 | $34,18 | -0,93 % | $34,48 | $34,66 | $33,94 | 278,90K |
| 2026-07-13 | $34,50 | -0,72 % | $34,75 | $35,25 | $34,26 | 373,30K |
| 2026-07-10 | $34,75 | +1,70 % | $34,17 | $35,16 | $34,06 | 406,10K |
| 2026-07-09 | $34,17 | +1,09 % | $33,80 | $34,17 | $33,32 | 702,90K |
| 2026-07-08 | $33,80 | -0,35 % | $33,77 | $34,18 | $33,31 | 698,50K |
| 2026-07-07 | $33,92 | +0,95 % | $33,75 | $34,10 | $33,50 | 490,40K |
| 2026-07-06 | $33,60 | +0,30 % | $33,46 | $34,04 | $33,35 | 632,10K |
| 2026-07-02 | $33,50 | -0,21 % | $33,80 | $34,10 | $33,08 | 461,60K |
| 2026-07-01 | $33,57 | -0,42 % | $33,73 | $33,96 | $33,18 | 455,20K |
| 2026-06-30 | $33,71 | +2,40 % | $32,78 | $33,73 | $32,30 | 671,90K |
| 2026-06-29 | $32,92 | -3,35 % | $33,68 | $33,68 | $32,65 | 711,90K |
| 2026-06-26 | $34,06 | +2,04 % | $33,34 | $34,33 | $33,20 | 1,45M |
| 2026-06-25 | $33,38 | -2,97 % | $34,30 | $34,77 | $32,82 | 752,40K |
| 2026-06-24 | $34,40 | +2,32 % | $33,79 | $34,56 | $33,53 | 618,40K |
| 2026-06-23 | $33,62 | -1,55 % | $34,11 | $34,11 | $33,32 | 664,50K |
| 2026-06-22 | $34,15 | -1,78 % | $34,64 | $35,00 | $34,05 | 751,60K |
| 2026-06-18 | $34,77 | +2,11 % | $34,52 | $35,31 | $34,42 | 896,10K |
| 2026-06-17 | $34,05 | -2,32 % | $35,03 | $35,17 | $33,67 | 780,00K |
| 2026-06-16 | $34,86 | +0,66 % | $34,81 | $35,33 | $34,34 | 656,20K |
| 2026-06-15 | $34,63 | -1,84 % | $35,52 | $35,70 | $34,55 | 647,60K |
| 2026-06-12 | $35,28 | -1,09 % | $35,67 | $36,00 | $35,26 | 472,50K |
| 2026-06-11 | $35,67 | +4,70 % | $34,36 | $36,05 | $34,12 | 608,00K |
| 2026-06-10 | $34,07 | +0,21 % | $33,94 | $34,36 | $33,54 | 835,70K |
| 2026-06-09 | $34,00 | -2,63 % | $34,98 | $35,88 | $33,79 | 917,50K |
| 2026-06-08 | $34,92 | +3,59 % | $34,71 | $36,53 | $34,07 | 1,42M |
| 2026-06-05 | $33,71 | +5,21 % | $35,84 | $35,84 | $32,79 | 1,73M |
| 2026-06-04 | $32,04 | -0,77 % | $32,35 | $32,63 | $31,36 | 701,90K |
| 2026-06-03 | $32,29 | -0,89 % | $32,55 | $32,55 | $32,08 | 467,40K |
| 2026-06-02 | $32,58 | +1,15 % | $32,06 | $32,64 | $32,02 | 437,10K |
| 2026-06-01 | $32,21 | -0,37 % | $32,14 | $32,40 | $31,44 | 403,40K |
| 2026-05-29 | $32,33 | -1,82 % | $32,74 | $32,74 | $32,18 | 611,40K |
| 2026-05-28 | $32,93 | +1,98 % | $32,26 | $33,16 | $31,66 | 413,50K |
| 2026-05-27 | $32,29 | +1,93 % | $32,00 | $32,67 | $31,89 | 486,80K |
| 2026-05-26 | $31,68 | +2,79 % | $30,93 | $31,76 | $30,92 | 353,30K |