1,140€
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | 29.500,00 |
| 11.03.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -13,31% | - |
| 05.03.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 1,94% | - |
| 04.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 2.332,00 |
| 03.03.2026 | 1,19 | 1,31 | 1,15 | 1,31 | 31,66% | 24.026,00 |
| 02.03.2026 | 1,06 | 1,06 | 0,97 | 1,00 | 0,00% | 22.002,00 |
| 26.02.2026 | 1,02 | 1,05 | 1,00 | 1,00 | 0,51% | 21.014,00 |
| 25.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 3,13% | 103,00 |
| 24.02.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -4,00% | 1.000,00 |
| 23.02.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | 15.921,00 |
| 20.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | 5.921,00 |
| 18.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -7,27% | 13.431,00 |
| 17.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | 5.400,00 |
| 16.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 16,00 |
| 13.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,85% | 5.000,00 |
| 12.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -2,99% | - |
| 10.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 60,00 |
| 09.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 7,87% | - |
| 05.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -10,74% | 10.884,00 |
| 04.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | 13.100,00 |
| 03.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 30,00 |
| 02.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 700,00 |
| 30.01.2026 | 1,19 | 1,20 | 1,15 | 1,17 | -5,26% | - |
| 28.01.2026 | 1,24 | 1,24 | 1,22 | 1,24 | -0,80% | - |
| 27.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 26.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,06% | 810,00 |
| 23.01.2026 | 1,21 | 1,22 | 1,19 | 1,22 | 3,85% | - |
| 22.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -2,50% | 500,00 |
| 21.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 507,00 |
| 15.01.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | 15,00 |
| 13.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 1.268,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 400,00 |
| 08.01.2026 | 1,20 | 1,22 | 1,19 | 1,20 | -2,44% | - |
| 07.01.2026 | 1,26 | 1,26 | 1,21 | 1,23 | -5,38% | - |
| 05.01.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | 16.038,00 |
| 02.01.2026 | 1,23 | 1,30 | 1,23 | 1,30 | 13,04% | 2.965,00 |
| 30.12.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | 260,00 |
| 23.12.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -4,17% | - |
| 22.12.2025 | 1,20 | 1,20 | 1,18 | 1,20 | -3,23% | 44.942,00 |
| 18.12.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 1,64% | 17.027,00 |
| 17.12.2025 | 1,27 | 1,30 | 1,22 | 1,22 | -3,17% | 19.371,00 |
| 16.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -10,00% | 155,00 |
| 10.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | 7.211,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 4.000,00 |
| 05.12.2025 | 1,69 | 1,69 | 1,49 | 1,49 | -29,38% | 4.000,00 |
| 04.12.2025 | 2,06 | 2,19 | 2,06 | 2,11 | 4,46% | - |
| 03.12.2025 | 1,98 | 2,03 | 1,96 | 2,02 | -3,81% | - |
| 02.12.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 7,42% | - |
| 01.12.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 3,99% | - |
| 28.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,31% | 1.000,00 |
| 26.11.2025 | 1,80 | 1,91 | 1,80 | 1,91 | 10,76% | - |
| 25.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 8,18% | 80,00 |
| 20.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 43,00 |
| 19.11.2025 | 1,62 | 1,64 | 1,56 | 1,57 | -4,85% | - |
| 18.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | 149,00 |
| 14.11.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -1,42% | - |
| 13.11.2025 | 1,80 | 1,80 | 1,69 | 1,76 | -1,96% | - |
| 12.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | 72,00 |
| 10.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | 34,00 |
| 07.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -11,78% | 15.300,00 |
| 05.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,21% | - |
| 04.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | 150,00 |
| 03.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,37% | 1.500,00 |
| 31.10.2025 | 2,13 | 2,15 | 2,09 | 2,11 | -1,40% | - |
| 30.10.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -6,14% | 1.031,00 |
| 29.10.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -4,20% | 67,00 |
| 28.10.2025 | 2,32 | 2,39 | 2,32 | 2,38 | 2,59% | - |
| 27.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | 1.048,00 |
| 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% | - |