Movado Group, Inc. MOV
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$33,28-0,31 (-0,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,28 | -0,92 % | $33,93 | $33,94 | $32,90 | 213,60K |
| 2026-09-29 | $33,59 | +0,33 % | $33,51 | $33,66 | $33,09 | 202,30K |
| 2026-09-28 | $33,48 | -1,88 % | $33,99 | $33,99 | $33,02 | 202,00K |
| 2026-09-25 | $34,12 | +2,09 % | $33,35 | $34,12 | $33,35 | 195,60K |
| 2026-09-24 | $33,42 | +0,54 % | $33,40 | $33,80 | $33,17 | 192,60K |
| 2026-09-23 | $33,24 | -0,12 % | $33,18 | $33,69 | $32,88 | 176,60K |
| 2026-09-22 | $33,28 | +0,94 % | $33,22 | $34,09 | $33,16 | 224,50K |
| 2026-09-21 | $32,97 | -0,15 % | $33,21 | $33,21 | $32,58 | 165,60K |
| 2026-09-18 | $33,02 | -1,08 % | $33,27 | $33,30 | $32,44 | 424,00K |
| 2026-09-17 | $33,38 | +1,34 % | $33,29 | $33,54 | $33,06 | 250,60K |
| 2026-09-16 | $32,94 | +0,30 % | $33,12 | $33,47 | $32,69 | 140,20K |
| 2026-09-15 | $32,84 | -1,32 % | $33,18 | $33,28 | $32,50 | 134,10K |
| 2026-09-14 | $33,28 | +1,62 % | $32,72 | $33,29 | $32,61 | 147,10K |
| 2026-09-11 | $32,75 | +0,65 % | $32,95 | $33,14 | $32,54 | 134,40K |
| 2026-09-10 | $32,54 | -0,37 % | $32,39 | $33,02 | $32,26 | 184,70K |
| 2026-09-09 | $32,66 | -1,18 % | $33,05 | $33,46 | $32,56 | 171,20K |
| 2026-09-08 | $33,05 | -2,71 % | $33,27 | $33,61 | $32,63 | 231,40K |
| 2026-09-04 | $33,97 | +1,01 % | $33,26 | $34,18 | $33,26 | 133,10K |
| 2026-09-03 | $33,63 | -0,21 % | $34,11 | $34,12 | $33,03 | 127,80K |
| 2026-09-02 | $33,70 | -0,77 % | $34,25 | $34,59 | $33,68 | 178,10K |
| 2026-09-01 | $33,96 | +0,68 % | $33,35 | $34,05 | $33,02 | 210,40K |
| 2026-08-31 | $33,73 | -2,18 % | $34,46 | $34,46 | $33,31 | 191,20K |
| 2026-08-28 | $34,48 | -0,12 % | $34,57 | $35,11 | $34,36 | 170,60K |
| 2026-08-27 | $34,52 | -1,37 % | $34,56 | $34,96 | $33,30 | 228,10K |
| 2026-08-26 | $35,00 | +0,09 % | $36,48 | $36,95 | $34,15 | 453,40K |
| 2026-08-25 | $34,97 | +0,69 % | $34,81 | $35,20 | $34,06 | 254,90K |
| 2026-08-24 | $34,73 | -0,23 % | $34,90 | $35,39 | $34,40 | 166,60K |
| 2026-08-21 | $34,81 | -1,50 % | $35,69 | $35,89 | $34,41 | 352,30K |
| 2026-08-20 | $35,34 | -0,98 % | $35,00 | $35,38 | $34,42 | 201,00K |
| 2026-08-19 | $35,69 | +0,93 % | $35,81 | $36,31 | $35,46 | 134,80K |
| 2026-08-18 | $35,36 | -0,20 % | $35,55 | $35,95 | $35,35 | 147,00K |
| 2026-08-17 | $35,43 | -1,94 % | $35,64 | $36,00 | $35,00 | 140,30K |
| 2026-08-14 | $36,13 | +0,84 % | $35,83 | $36,32 | $35,64 | 137,60K |
| 2026-08-13 | $35,83 | -2,24 % | $37,08 | $37,08 | $35,77 | 124,10K |
| 2026-08-12 | $36,65 | -0,95 % | $37,21 | $37,40 | $36,07 | 206,70K |
| 2026-08-11 | $37,00 | +0,68 % | $37,03 | $37,69 | $36,79 | 146,10K |
| 2026-08-10 | $36,75 | -2,88 % | $37,55 | $37,71 | $36,65 | 137,10K |
| 2026-08-07 | $37,84 | +0,19 % | $37,77 | $37,92 | $37,10 | 128,20K |
| 2026-08-06 | $37,77 | -3,20 % | $39,08 | $40,50 | $37,61 | 205,40K |
| 2026-08-05 | $39,02 | -1,32 % | $39,39 | $39,85 | $38,73 | 133,10K |
| 2026-08-04 | $39,54 | +1,54 % | $38,93 | $39,88 | $38,19 | 222,00K |
| 2026-08-03 | $38,94 | +1,99 % | $38,58 | $39,28 | $38,28 | 257,70K |
| 2026-07-31 | $38,18 | -0,08 % | $38,23 | $38,65 | $37,57 | 129,80K |
| 2026-07-30 | $38,21 | +1,16 % | $38,07 | $38,40 | $37,33 | 134,60K |
| 2026-07-29 | $37,77 | -0,74 % | $38,11 | $38,28 | $37,10 | 136,70K |
| 2026-07-28 | $38,05 | +1,30 % | $37,76 | $38,46 | $37,43 | 180,80K |
| 2026-07-27 | $37,56 | +2,88 % | $36,26 | $37,79 | $36,26 | 202,60K |
| 2026-07-24 | $36,51 | +1,59 % | $35,89 | $37,04 | $35,08 | 211,00K |
| 2026-07-23 | $35,94 | -4,47 % | $36,99 | $37,21 | $35,77 | 204,10K |
| 2026-07-22 | $37,62 | -0,79 % | $37,88 | $38,08 | $37,25 | 171,30K |
| 2026-07-21 | $37,92 | -1,28 % | $38,40 | $38,67 | $37,03 | 228,80K |
| 2026-07-20 | $38,41 | -0,62 % | $39,27 | $39,83 | $38,40 | 121,70K |
| 2026-07-17 | $38,65 | -2,84 % | $38,61 | $39,26 | $38,11 | 221,30K |
| 2026-07-16 | $39,78 | +2,68 % | $38,63 | $39,80 | $38,63 | 155,00K |
| 2026-07-15 | $38,74 | +2,46 % | $38,22 | $39,08 | $37,85 | 161,70K |
| 2026-07-14 | $37,81 | -0,08 % | $38,41 | $38,45 | $37,65 | 180,40K |
| 2026-07-13 | $37,84 | -1,79 % | $38,56 | $38,84 | $37,50 | 287,40K |
| 2026-07-10 | $38,53 | +1,56 % | $38,02 | $38,87 | $37,68 | 161,90K |
| 2026-07-09 | $37,94 | +3,29 % | $37,05 | $38,11 | $36,60 | 245,10K |
| 2026-07-08 | $36,73 | -3,09 % | $37,66 | $37,80 | $36,01 | 240,50K |
| 2026-07-07 | $37,90 | +0,34 % | $37,66 | $38,36 | $37,30 | 217,80K |
| 2026-07-06 | $37,77 | +0,43 % | $37,61 | $37,99 | $37,34 | 177,80K |
| 2026-07-02 | $37,61 | -0,95 % | $37,86 | $38,15 | $37,01 | 233,30K |
| 2026-07-01 | $37,97 | -3,41 % | $38,81 | $39,13 | $37,86 | 239,00K |
| 2026-06-30 | $39,31 | -0,28 % | $39,42 | $39,49 | $38,96 | 273,50K |
| 2026-06-29 | $39,42 | -0,40 % | $39,64 | $39,85 | $38,82 | 261,80K |
| 2026-06-26 | $39,58 | +3,91 % | $38,20 | $39,59 | $38,20 | 551,70K |
| 2026-06-25 | $38,09 | +0,13 % | $38,49 | $38,49 | $37,67 | 202,60K |
| 2026-06-24 | $38,04 | -1,68 % | $38,92 | $39,38 | $37,86 | 247,00K |
| 2026-06-23 | $38,69 | -1,43 % | $38,88 | $39,19 | $38,20 | 320,70K |
| 2026-06-22 | $39,25 | +2,05 % | $38,72 | $39,50 | $38,48 | 336,70K |
| 2026-06-18 | $38,46 | +3,28 % | $37,57 | $38,50 | $37,45 | 401,40K |
| 2026-06-17 | $37,24 | +0,38 % | $37,19 | $37,84 | $36,69 | 361,00K |
| 2026-06-16 | $37,10 | -0,11 % | $37,43 | $37,57 | $36,58 | 333,80K |
| 2026-06-15 | $37,14 | -3,98 % | $38,24 | $38,93 | $36,93 | 381,00K |
| 2026-06-12 | $38,68 | +1,02 % | $38,35 | $39,63 | $38,35 | 306,00K |
| 2026-06-11 | $38,29 | +6,21 % | $36,43 | $38,33 | $36,29 | 587,30K |
| 2026-06-10 | $36,05 | -2,38 % | $36,62 | $37,01 | $35,92 | 220,10K |
| 2026-06-09 | $36,93 | -2,12 % | $38,12 | $38,38 | $36,08 | 305,80K |
| 2026-06-08 | $37,73 | +1,26 % | $37,70 | $38,27 | $37,23 | 411,90K |
| 2026-06-05 | $37,26 | -0,67 % | $37,21 | $37,40 | $36,79 | 317,70K |
| 2026-06-04 | $37,51 | +2,94 % | $37,53 | $37,88 | $36,81 | 329,60K |
| 2026-06-03 | $36,44 | -2,83 % | $37,38 | $37,45 | $36,07 | 240,00K |
| 2026-06-02 | $37,50 | -0,35 % | $37,65 | $38,28 | $37,09 | 225,30K |
| 2026-06-01 | $37,63 | -1,70 % | $38,00 | $38,05 | $37,02 | 333,60K |
| 2026-05-29 | $38,28 | +7,56 % | $35,32 | $38,77 | $35,13 | 538,30K |
| 2026-05-28 | $35,59 | +3,79 % | $34,56 | $35,78 | $33,73 | 453,80K |
| 2026-05-27 | $34,29 | +14,99 % | $31,62 | $34,29 | $30,40 | 686,20K |
| 2026-05-26 | $29,82 | +4,82 % | $28,72 | $29,82 | $28,07 | 364,50K |
| 2026-05-22 | $28,45 | +3,45 % | $27,66 | $28,49 | $27,63 | 124,20K |