2,280€
-2,56%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 1,30% | - |
| 23.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 51,00 |
| 22.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 1.500,00 |
| 21.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 2.000,00 |
| 20.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 1.000,00 |
| 16.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | 657,00 |
| 15.10.2025 | 2,44 | 2,55 | 2,44 | 2,52 | 6,33% | - |
| 13.10.2025 | 2,36 | 2,49 | 2,36 | 2,37 | -1,25% | - |
| 10.10.2025 | 2,51 | 2,54 | 2,39 | 2,40 | -6,25% | - |
| 09.10.2025 | 2,65 | 2,71 | 2,53 | 2,56 | -6,91% | - |
| 08.10.2025 | 2,75 | 2,83 | 2,75 | 2,75 | -0,36% | - |
| 06.10.2025 | 2,50 | 2,76 | 2,50 | 2,76 | 24,32% | 2.000,00 |
| 03.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 8,82% | 2.000,00 |
| 02.10.2025 | 2,14 | 2,18 | 2,01 | 2,04 | -15,00% | - |
| 30.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,38% | 60,00 |
| 25.09.2025 | 2,61 | 2,70 | 2,50 | 2,51 | -3,83% | - |
| 24.09.2025 | 2,69 | 2,74 | 2,61 | 2,61 | -2,61% | - |
| 23.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,68% | 103,00 |
| 22.09.2025 | 2,63 | 2,65 | 2,58 | 2,61 | 1,56% | - |
| 18.09.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 1,18% | - |
| 16.09.2025 | 2,59 | 2,59 | 2,52 | 2,54 | -2,68% | - |
| 15.09.2025 | 2,59 | 2,64 | 2,54 | 2,61 | 1,56% | - |
| 11.09.2025 | 2,50 | 2,60 | 2,49 | 2,57 | 2,39% | - |
| 09.09.2025 | 2,69 | 2,71 | 2,51 | 2,51 | -14,63% | - |
| 05.09.2025 | 2,40 | 2,94 | 2,30 | 2,94 | 26,72% | 541,00 |
| 04.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,20% | 2.000,00 |
| 03.09.2025 | 2,33 | 2,33 | 2,23 | 2,27 | -0,44% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | 1.100,00 |
| 01.09.2025 | 2,29 | 2,29 | 2,28 | 2,29 | -0,87% | - |
| 29.08.2025 | 2,38 | 2,40 | 2,29 | 2,31 | -2,53% | - |
| 28.08.2025 | 2,34 | 2,42 | 2,33 | 2,37 | 1,72% | - |
| 27.08.2025 | 2,36 | 2,41 | 2,27 | 2,33 | -0,85% | - |
| 26.08.2025 | 2,35 | 2,37 | 2,31 | 2,35 | -0,84% | - |
| 25.08.2025 | 2,49 | 2,49 | 2,35 | 2,37 | -4,44% | - |
| 22.08.2025 | 2,35 | 2,52 | 2,34 | 2,48 | 5,98% | - |
| 21.08.2025 | 2,39 | 2,39 | 2,29 | 2,34 | -2,09% | - |
| 20.08.2025 | 2,44 | 2,47 | 2,32 | 2,39 | -1,65% | - |
| 19.08.2025 | 2,43 | 2,49 | 2,36 | 2,43 | -1,22% | - |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 6,03% | 11.384,00 |
| 15.08.2025 | 2,49 | 2,51 | 2,31 | 2,32 | -6,83% | - |
| 14.08.2025 | 2,61 | 2,63 | 2,47 | 2,49 | -8,46% | - |
| 13.08.2025 | 2,58 | 2,72 | 2,58 | 2,72 | 1,49% | 11.947,00 |
| 12.08.2025 | 2,85 | 2,93 | 2,63 | 2,68 | -6,29% | - |
| 11.08.2025 | 3,10 | 3,15 | 2,86 | 2,86 | -7,14% | - |
| 08.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,96% | 398,00 |
| 07.08.2025 | 3,08 | 3,16 | 3,00 | 3,11 | 0,97% | - |
| 06.08.2025 | 3,04 | 3,12 | 3,00 | 3,08 | 1,32% | - |
| 05.08.2025 | 2,94 | 3,13 | 2,89 | 3,04 | 3,75% | - |
| 04.08.2025 | 2,83 | 2,94 | 2,82 | 2,93 | 3,90% | - |
| 01.08.2025 | 2,95 | 2,96 | 2,77 | 2,82 | -4,73% | - |
| 31.07.2025 | 2,85 | 3,00 | 2,81 | 2,96 | 3,86% | - |
| 30.07.2025 | 2,87 | 2,95 | 2,80 | 2,85 | -0,35% | - |
| 29.07.2025 | 2,97 | 3,01 | 2,84 | 2,86 | -3,70% | - |
| 28.07.2025 | 2,91 | 3,00 | 2,87 | 2,97 | 2,41% | - |
| 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% | - |