2,170€
-6,47%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,20 | 2,23 | 2,18 | 2,19 | -5,60% | 2.000,00 |
| 20.12.2024 | 2,30 | 2,32 | 2,30 | 2,32 | -1,69% | 415,00 |
| 19.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | 150,00 |
| 18.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | 180,00 |
| 17.12.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -3,23% | 4.853,00 |
| 16.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 160,00 |
| 13.12.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -2,79% | 1.000,00 |
| 12.12.2024 | 2,71 | 2,78 | 2,49 | 2,51 | -10,99% | - |
| 11.12.2024 | 2,56 | 2,82 | 2,56 | 2,82 | 22,08% | 3.880,00 |
| 10.12.2024 | 2,18 | 2,37 | 2,13 | 2,31 | 6,45% | - |
| 09.12.2024 | 2,02 | 2,27 | 2,00 | 2,17 | 10,71% | - |
| 06.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,82% | 50,00 |
| 05.12.2024 | 2,08 | 2,11 | 1,92 | 1,93 | -7,89% | - |
| 04.12.2024 | 2,09 | 2,12 | 2,05 | 2,09 | 0,00% | - |
| 03.12.2024 | 2,10 | 2,14 | 1,99 | 2,09 | 3,47% | - |
| 02.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 10,00 |
| 29.11.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -1,92% | 5.310,00 |
| 28.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 27.11.2024 | 1,78 | 2,23 | 1,77 | 2,09 | 17,42% | - |
| 26.11.2024 | 1,92 | 1,97 | 1,78 | 1,78 | -12,75% | - |
| 25.11.2024 | 1,92 | 2,08 | 1,92 | 2,04 | 6,81% | 13.097,00 |
| 22.11.2024 | 1,95 | 2,07 | 1,91 | 1,91 | 0,00% | - |
| 21.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,29% | 50,00 |
| 20.11.2024 | 2,08 | 2,12 | 1,95 | 1,98 | -5,50% | - |
| 19.11.2024 | 2,18 | 2,20 | 2,09 | 2,09 | -3,24% | - |
| 18.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | 358,00 |
| 15.11.2024 | 2,12 | 2,19 | 2,04 | 2,13 | 1,91% | - |
| 14.11.2024 | 2,08 | 2,13 | 2,03 | 2,09 | -5,00% | - |
| 13.11.2024 | 2,16 | 2,20 | 2,16 | 2,20 | -2,65% | 9.380,00 |
| 12.11.2024 | 2,28 | 2,30 | 2,26 | 2,26 | -2,16% | 4.177,00 |
| 11.11.2024 | 2,30 | 2,38 | 2,30 | 2,31 | 0,87% | - |
| 08.11.2024 | 2,40 | 2,43 | 2,29 | 2,29 | -7,66% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 300,00 |
| 06.11.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 3,70% | 1.429,00 |
| 05.11.2024 | 2,41 | 2,49 | 2,35 | 2,43 | 0,83% | - |
| 04.11.2024 | 2,39 | 2,47 | 2,34 | 2,41 | 0,42% | - |
| 01.11.2024 | 2,41 | 2,45 | 2,37 | 2,40 | -0,83% | - |
| 31.10.2024 | 2,50 | 2,52 | 2,39 | 2,42 | -2,81% | - |
| 30.10.2024 | 2,58 | 2,60 | 2,45 | 2,49 | -3,86% | - |
| 29.10.2024 | 2,45 | 2,63 | 2,43 | 2,59 | 6,58% | - |
| 28.10.2024 | 2,23 | 2,45 | 2,23 | 2,43 | 2,97% | - |
| 25.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | 1.192,00 |
| 24.10.2024 | 2,32 | 2,39 | 2,31 | 2,33 | -2,10% | - |
| 23.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | 5,00 |
| 22.10.2024 | 2,49 | 2,56 | 2,47 | 2,48 | -1,59% | - |
| 21.10.2024 | 2,65 | 2,66 | 2,47 | 2,52 | -5,26% | - |
| 18.10.2024 | 2,65 | 2,69 | 2,59 | 2,66 | 0,00% | - |
| 17.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,38% | 200,00 |
| 16.10.2024 | 2,61 | 2,73 | 2,60 | 2,65 | 1,15% | - |
| 15.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | 5,00 |
| 14.10.2024 | 2,70 | 2,72 | 2,58 | 2,59 | -4,07% | - |
| 11.10.2024 | 2,63 | 2,79 | 2,58 | 2,70 | 2,27% | - |
| 10.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 1.865,00 |
| 09.10.2024 | 2,79 | 2,80 | 2,62 | 2,62 | -5,76% | - |
| 08.10.2024 | 2,63 | 2,78 | 2,60 | 2,78 | 6,92% | - |
| 07.10.2024 | 2,71 | 2,71 | 2,50 | 2,60 | -3,35% | - |
| 04.10.2024 | 2,43 | 2,73 | 2,43 | 2,69 | 13,98% | - |
| 03.10.2024 | 2,22 | 2,50 | 2,18 | 2,36 | 5,83% | - |
| 02.10.2024 | 2,31 | 2,35 | 2,01 | 2,23 | -3,04% | - |
| 01.10.2024 | 2,43 | 2,45 | 2,29 | 2,30 | -5,74% | - |
| 30.09.2024 | 2,55 | 2,61 | 2,43 | 2,44 | -4,69% | - |
| 27.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | 515,00 |
| 26.09.2024 | 2,54 | 2,69 | 2,53 | 2,66 | 4,31% | - |
| 25.09.2024 | 2,50 | 2,57 | 2,46 | 2,55 | 1,59% | - |
| 24.09.2024 | 2,69 | 2,69 | 2,50 | 2,51 | -6,34% | - |
| 23.09.2024 | 2,63 | 2,69 | 2,52 | 2,68 | -4,29% | - |
| 20.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 43,00 |
| 19.09.2024 | 2,73 | 2,90 | 2,71 | 2,84 | 3,65% | - |
| 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% | - |