2,730€
-0,36%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | - |
| 18.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | 380,00 |
| 17.09.2024 | 2,61 | 2,77 | 2,61 | 2,77 | 4,92% | - |
| 16.09.2024 | 2,63 | 2,69 | 2,52 | 2,64 | 0,00% | - |
| 13.09.2024 | 2,39 | 2,65 | 2,32 | 2,64 | 15,79% | - |
| 12.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | 16,00 |
| 11.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 10.000,00 |
| 10.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,37% | 150,00 |
| 09.09.2024 | 2,16 | 2,36 | 2,12 | 2,19 | 1,86% | - |
| 06.09.2024 | 2,15 | 2,19 | 2,01 | 2,15 | 0,00% | - |
| 05.09.2024 | 2,02 | 2,17 | 1,95 | 2,15 | 7,50% | - |
| 04.09.2024 | 1,62 | 2,00 | 1,62 | 2,00 | 4,99% | 1.030,00 |
| 03.09.2024 | 1,90 | 1,99 | 1,75 | 1,91 | 0,53% | - |
| 02.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 30.08.2024 | 2,02 | 2,07 | 1,90 | 1,90 | -6,65% | - |
| 29.08.2024 | 2,00 | 2,07 | 1,98 | 2,03 | 1,00% | - |
| 28.08.2024 | 2,06 | 2,11 | 1,98 | 2,01 | -2,90% | - |
| 27.08.2024 | 2,06 | 2,13 | 2,01 | 2,07 | 0,98% | - |
| 26.08.2024 | 2,02 | 2,05 | 1,98 | 2,05 | 5,13% | - |
| 23.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,36% | 1.000,00 |
| 22.08.2024 | 1,87 | 1,97 | 1,83 | 1,91 | 6,42% | - |
| 21.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 6,55% | 400,00 |
| 20.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -8,20% | 350,00 |
| 19.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 4,57% | 565,00 |
| 16.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | 4.019,00 |
| 15.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 7,51% | 4.019,00 |
| 14.08.2024 | 1,70 | 1,73 | 1,67 | 1,67 | -2,35% | - |
| 13.08.2024 | 1,70 | 1,74 | 1,67 | 1,71 | 3,33% | - |
| 12.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | 1.559,00 |
| 09.08.2024 | 1,76 | 1,78 | 1,66 | 1,69 | -3,98% | - |
| 08.08.2024 | 1,75 | 1,87 | 1,75 | 1,76 | 1,15% | - |
| 07.08.2024 | 1,93 | 1,97 | 1,73 | 1,74 | -9,84% | - |
| 06.08.2024 | 2,01 | 2,07 | 1,93 | 1,93 | -6,31% | - |
| 05.08.2024 | 2,12 | 2,12 | 2,06 | 2,06 | -4,19% | 4.290,00 |
| 02.08.2024 | 2,31 | 2,32 | 2,13 | 2,15 | -6,93% | - |
| 01.08.2024 | 2,35 | 2,37 | 2,21 | 2,31 | -3,35% | - |
| 31.07.2024 | 2,37 | 2,39 | 2,31 | 2,39 | 0,84% | - |
| 30.07.2024 | 2,43 | 2,45 | 2,37 | 2,37 | -2,47% | - |
| 29.07.2024 | 2,41 | 2,48 | 2,35 | 2,43 | -0,41% | - |
| 26.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | 4.100,00 |
| 25.07.2024 | 2,27 | 2,51 | 2,23 | 2,45 | 7,93% | - |
| 24.07.2024 | 2,25 | 2,33 | 2,17 | 2,27 | 0,89% | - |
| 23.07.2024 | 2,19 | 2,25 | 2,17 | 2,25 | 2,74% | - |
| 22.07.2024 | 2,25 | 2,33 | 2,13 | 2,19 | -2,67% | - |
| 19.07.2024 | 2,29 | 2,35 | 2,23 | 2,25 | -1,75% | - |
| 18.07.2024 | 2,35 | 2,39 | 2,25 | 2,29 | -4,58% | - |
| 17.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | 986,00 |
| 16.07.2024 | 2,21 | 2,35 | 2,21 | 2,35 | 7,31% | - |
| 15.07.2024 | 2,07 | 2,31 | 2,06 | 2,19 | 5,80% | - |
| 12.07.2024 | 2,15 | 2,17 | 2,03 | 2,07 | -3,72% | - |
| 11.07.2024 | 1,91 | 2,17 | 1,89 | 2,15 | 13,16% | - |
| 10.07.2024 | 1,92 | 1,99 | 1,89 | 1,90 | 0,53% | - |
| 09.07.2024 | 1,86 | 1,89 | 1,86 | 1,89 | -1,56% | 5.147,00 |
| 08.07.2024 | 1,95 | 2,00 | 1,89 | 1,92 | -1,03% | - |
| 05.07.2024 | 1,96 | 2,01 | 1,90 | 1,94 | -1,02% | - |
| 04.07.2024 | 1,97 | 1,97 | 1,96 | 1,96 | 0,51% | - |
| 03.07.2024 | 2,01 | 2,03 | 1,92 | 1,95 | -2,01% | - |
| 02.07.2024 | 2,07 | 2,08 | 1,90 | 1,99 | -4,78% | - |
| 01.07.2024 | 2,25 | 2,35 | 2,09 | 2,09 | -7,93% | - |
| 28.06.2024 | 2,35 | 2,37 | 2,23 | 2,27 | -2,58% | - |
| 27.06.2024 | 2,23 | 2,45 | 2,19 | 2,33 | 4,48% | - |
| 26.06.2024 | 2,21 | 2,45 | 2,19 | 2,23 | 0,00% | - |
| 25.06.2024 | 2,25 | 2,35 | 2,19 | 2,23 | 0,45% | - |
| 24.06.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 100,00 |
| 21.06.2024 | 2,43 | 2,45 | 2,25 | 2,25 | -8,16% | - |
| 20.06.2024 | 2,41 | 2,51 | 2,39 | 2,45 | 1,66% | - |
| 19.06.2024 | 2,41 | 2,41 | 2,40 | 2,41 | -2,82% | - |
| 18.06.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 4,00 |
| 17.06.2024 | 2,47 | 2,53 | 2,43 | 2,49 | 2,89% | - |
| 14.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | 100,00 |
| 13.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 230,00 |
| 12.06.2024 | 2,72 | 2,72 | 2,60 | 2,60 | -10,34% | 21.000,00 |
| 11.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 200,00 |
| 10.06.2024 | 2,87 | 2,92 | 2,84 | 2,85 | -0,70% | - |
| 07.06.2024 | 2,95 | 3,01 | 2,85 | 2,87 | -2,71% | - |
| 06.06.2024 | 3,07 | 3,17 | 2,89 | 2,95 | -3,91% | - |
| 05.06.2024 | 3,15 | 3,15 | 2,81 | 3,07 | -13,52% | - |
| 04.06.2024 | 3,75 | 3,90 | 3,47 | 3,55 | -10,80% | - |
| 03.06.2024 | 3,54 | 3,98 | 3,54 | 3,98 | 17,06% | 5.500,00 |
| 31.05.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 4,29% | 200,00 |
| 30.05.2024 | 3,24 | 3,29 | 3,17 | 3,26 | 0,00% | - |
| 29.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 2,19% | 300,00 |
| 28.05.2024 | 3,05 | 3,21 | 3,05 | 3,19 | 4,25% | - |
| 27.05.2024 | 3,07 | 3,07 | 3,05 | 3,06 | 0,33% | - |
| 24.05.2024 | 2,87 | 3,23 | 2,87 | 3,05 | 5,54% | - |
| 23.05.2024 | 2,99 | 3,00 | 2,86 | 2,89 | -6,17% | - |
| 22.05.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,98% | 150,00 |
| 21.05.2024 | 3,02 | 3,07 | 2,99 | 3,05 | 1,67% | - |
| 20.05.2024 | 3,09 | 3,13 | 2,95 | 3,00 | -5,66% | - |
| 17.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | 10,00 |
| 16.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | 279,00 |
| 15.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,32% | 290,00 |
| 14.05.2024 | 3,07 | 3,24 | 3,07 | 3,15 | 1,94% | - |
| 13.05.2024 | 2,95 | 3,15 | 2,93 | 3,09 | 4,75% | - |
| 10.05.2024 | 2,98 | 3,03 | 2,85 | 2,95 | -1,01% | - |
| 09.05.2024 | 2,92 | 2,98 | 2,87 | 2,98 | 2,41% | - |
| 08.05.2024 | 2,93 | 2,95 | 2,76 | 2,91 | -0,68% | - |
| 07.05.2024 | 2,97 | 3,01 | 2,93 | 2,93 | -0,34% | - |
| 06.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,01% | 806,00 |
| 03.05.2024 | 3,07 | 3,11 | 2,95 | 2,97 | -3,88% | - |