2,890€
-7,37%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,00 | 3,02 | 2,90 | 2,90 | -7,05% | - |
| 24.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | 1.300,00 |
| 23.07.2025 | 3,20 | 3,29 | 3,12 | 3,14 | 0,00% | - |
| 22.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | 9.312,00 |
| 21.07.2025 | 2,96 | 3,07 | 2,95 | 3,02 | 1,68% | - |
| 18.07.2025 | 3,12 | 3,18 | 2,96 | 2,97 | -4,50% | - |
| 17.07.2025 | 2,98 | 3,13 | 2,98 | 3,11 | 0,32% | - |
| 16.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | 490,00 |
| 15.07.2025 | 3,03 | 3,14 | 3,00 | 3,00 | -1,32% | - |
| 14.07.2025 | 2,94 | 3,04 | 2,78 | 3,04 | 3,40% | - |
| 11.07.2025 | 3,22 | 3,23 | 2,91 | 2,94 | -8,13% | - |
| 10.07.2025 | 3,12 | 3,26 | 3,12 | 3,20 | 2,56% | - |
| 09.07.2025 | 3,16 | 3,22 | 3,10 | 3,12 | -1,89% | - |
| 08.07.2025 | 3,03 | 3,18 | 3,00 | 3,18 | 6,00% | - |
| 07.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | 100,00 |
| 04.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,02% | - |
| 03.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 5,00% | 20,00 |
| 02.07.2025 | 2,80 | 2,91 | 2,77 | 2,80 | 3,70% | - |
| 01.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -8,16% | 800,00 |
| 30.06.2025 | 3,01 | 3,09 | 2,92 | 2,94 | 2,80% | - |
| 27.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 2.109,00 |
| 26.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | 800,00 |
| 25.06.2025 | 2,85 | 2,89 | 2,79 | 2,81 | 1,08% | - |
| 24.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 21.000,00 |
| 23.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -11,32% | 1.585,00 |
| 20.06.2025 | 3,14 | 3,18 | 3,14 | 3,18 | -1,24% | 3.476,00 |
| 19.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -0,31% | - |
| 18.06.2025 | 3,31 | 3,34 | 3,22 | 3,23 | 0,31% | - |
| 17.06.2025 | 3,26 | 3,26 | 3,22 | 3,22 | -0,62% | 4.793,00 |
| 16.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -10,25% | 500,00 |
| 13.06.2025 | 3,56 | 3,62 | 3,31 | 3,61 | 1,98% | - |
| 12.06.2025 | 3,26 | 3,56 | 3,07 | 3,54 | 10,63% | - |
| 11.06.2025 | 3,03 | 3,24 | 2,94 | 3,20 | 11,11% | - |
| 10.06.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -0,35% | 21.500,00 |
| 09.06.2025 | 2,65 | 2,94 | 2,56 | 2,89 | 8,65% | - |
| 06.06.2025 | 2,48 | 2,70 | 2,48 | 2,66 | 15,65% | 2.211,00 |
| 05.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | 3.525,00 |
| 04.06.2025 | 1,90 | 2,14 | 1,90 | 2,14 | 3,88% | 26.733,00 |
| 03.06.2025 | 2,00 | 2,06 | 1,92 | 2,06 | 20,47% | 8.349,00 |
| 02.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | 2.777,00 |
| 30.05.2025 | 1,69 | 1,74 | 1,65 | 1,68 | -0,88% | - |
| 29.05.2025 | 1,73 | 1,76 | 1,63 | 1,70 | -1,45% | - |
| 28.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | 710,00 |
| 27.05.2025 | 1,76 | 1,81 | 1,74 | 1,76 | 0,00% | - |
| 26.05.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,28% | - |
| 23.05.2025 | 1,88 | 1,88 | 1,75 | 1,77 | -0,84% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,59% | 1.000,00 |
| 21.05.2025 | 1,79 | 1,84 | 1,68 | 1,74 | -3,34% | - |
| 20.05.2025 | 1,80 | 1,88 | 1,79 | 1,80 | 0,00% | - |
| 19.05.2025 | 1,78 | 1,84 | 1,70 | 1,80 | 0,28% | - |
| 16.05.2025 | 1,73 | 1,83 | 1,72 | 1,79 | 2,87% | - |
| 15.05.2025 | 1,80 | 1,83 | 1,72 | 1,74 | -7,94% | - |
| 14.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,34% | 3.453,00 |
| 13.05.2025 | 1,80 | 1,89 | 1,76 | 1,87 | 3,61% | - |
| 12.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 13,56% | 2.777,00 |
| 09.05.2025 | 1,62 | 1,64 | 1,58 | 1,59 | -0,31% | - |
| 08.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | 245,00 |
| 07.05.2025 | 1,48 | 1,54 | 1,46 | 1,51 | 2,72% | - |
| 06.05.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -4,55% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 3.000,00 |
| 02.05.2025 | 1,50 | 1,59 | 1,49 | 1,57 | 9,03% | - |
| 30.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | 11.832,00 |
| 29.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 400,00 |
| 28.04.2025 | 1,46 | 1,51 | 1,40 | 1,43 | -1,72% | - |
| 25.04.2025 | 1,43 | 1,48 | 1,38 | 1,46 | 3,19% | - |
| 24.04.2025 | 1,41 | 1,44 | 1,38 | 1,41 | -2,76% | - |
| 23.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 6,62% | 600,00 |
| 22.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 25,00 |
| 17.04.2025 | 1,38 | 1,42 | 1,32 | 1,33 | -2,56% | - |
| 16.04.2025 | 1,32 | 1,40 | 1,26 | 1,37 | 3,41% | - |
| 15.04.2025 | 1,24 | 1,37 | 1,24 | 1,32 | 6,02% | - |
| 14.04.2025 | 1,23 | 1,30 | 1,17 | 1,25 | 0,40% | - |
| 11.04.2025 | 1,31 | 1,32 | 1,20 | 1,24 | -5,34% | - |
| 10.04.2025 | 1,42 | 1,46 | 1,28 | 1,31 | 1,55% | - |
| 09.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -11,03% | 350,00 |
| 08.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 4.156,00 |
| 07.04.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 16,39% | 22.146,00 |
| 04.04.2025 | 1,52 | 1,52 | 1,22 | 1,22 | -25,15% | 10.235,00 |
| 03.04.2025 | 1,50 | 1,63 | 1,50 | 1,63 | -10,44% | 15.550,00 |
| 02.04.2025 | 1,18 | 1,88 | 1,17 | 1,82 | 103,92% | 64.850,00 |
| 01.04.2025 | 0,92 | 0,97 | 0,85 | 0,89 | -2,99% | - |
| 31.03.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -3,66% | 8.771,00 |
| 28.03.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -6,83% | 10,00 |
| 27.03.2025 | 0,98 | 1,04 | 0,93 | 1,03 | 7,33% | - |
| 26.03.2025 | 0,96 | 0,98 | 0,94 | 0,96 | -0,52% | - |
| 25.03.2025 | 0,98 | 0,99 | 0,95 | 0,96 | -1,54% | - |
| 24.03.2025 | 0,91 | 1,00 | 0,91 | 0,98 | 6,27% | - |
| 21.03.2025 | 0,90 | 0,93 | 0,86 | 0,92 | 2,80% | - |
| 20.03.2025 | 0,90 | 0,95 | 0,87 | 0,89 | -0,56% | - |
| 19.03.2025 | 0,88 | 0,96 | 0,86 | 0,90 | -0,83% | - |
| 18.03.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -8,12% | 300,00 |
| 17.03.2025 | 1,02 | 1,04 | 0,97 | 0,99 | -3,43% | - |
| 14.03.2025 | 0,96 | 1,06 | 0,95 | 1,02 | 6,81% | - |
| 13.03.2025 | 1,03 | 1,05 | 0,96 | 0,96 | -8,17% | - |
| 12.03.2025 | 1,00 | 1,04 | 1,00 | 1,04 | -6,31% | 457,00 |
| 11.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | 2.000,00 |
| 10.03.2025 | 1,26 | 1,26 | 1,18 | 1,20 | -4,76% | 8.672,00 |
| 07.03.2025 | 1,23 | 1,29 | 1,19 | 1,26 | 0,80% | - |
| 06.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 3.192,00 |
| 05.03.2025 | 1,17 | 1,21 | 1,14 | 1,21 | 6,14% | - |