1,165€
0,43%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -8,80% | 10.406,00 |
| 08.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 8,70% | 1.500,00 |
| 06.05.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 1,32% | - |
| 05.05.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -3,81% | - |
| 04.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | 87,00 |
| 30.04.2026 | 1,22 | 1,22 | 1,17 | 1,19 | 0,42% | - |
| 29.04.2026 | 1,18 | 1,20 | 1,15 | 1,19 | -2,87% | - |
| 28.04.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -5,06% | - |
| 27.04.2026 | 1,29 | 1,35 | 1,28 | 1,29 | -1,15% | - |
| 24.04.2026 | 1,31 | 1,34 | 1,26 | 1,30 | 0,00% | - |
| 23.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -7,80% | 11,00 |
| 22.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | 8.600,00 |
| 21.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | 6.000,00 |
| 20.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 4.650,00 |
| 17.04.2026 | 1,37 | 1,37 | 1,30 | 1,30 | 0,00% | 295,00 |
| 16.04.2026 | 1,34 | 1,37 | 1,30 | 1,30 | -1,52% | - |
| 15.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,72% | 2.844,00 |
| 14.04.2026 | 1,25 | 1,31 | 1,17 | 1,29 | 4,47% | - |
| 13.04.2026 | 1,31 | 1,31 | 1,23 | 1,23 | 2,93% | 9.338,00 |
| 10.04.2026 | 1,18 | 1,21 | 1,18 | 1,20 | -2,45% | - |
| 09.04.2026 | 1,24 | 1,25 | 1,19 | 1,23 | -0,41% | - |
| 08.04.2026 | 1,23 | 1,36 | 1,19 | 1,23 | 0,00% | - |
| 07.04.2026 | 1,11 | 1,25 | 1,10 | 1,23 | 7,42% | - |
| 02.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 9,05% | - |
| 01.04.2026 | 1,15 | 1,15 | 1,05 | 1,05 | -11,02% | 6.870,00 |
| 31.03.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 3,51% | 5.229,00 |
| 30.03.2026 | 1,11 | 1,14 | 1,05 | 1,14 | 4,59% | - |
| 27.03.2026 | 1,16 | 1,19 | 1,09 | 1,09 | -5,63% | - |
| 26.03.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -1,28% | - |
| 25.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | 8,00 |
| 24.03.2026 | 1,20 | 1,21 | 1,16 | 1,19 | 1,28% | - |
| 23.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | 4.617,00 |
| 20.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 25,00 |
| 19.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | 180,00 |
| 18.03.2026 | 1,17 | 1,20 | 1,16 | 1,20 | -0,42% | - |
| 17.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | 1,00 |
| 16.03.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | 119,00 |
| 13.03.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 1,32% | - |
| 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 | -2,56% | - |
| 10.03.2026 | 1,19 | 1,22 | 1,15 | 1,17 | -2,09% | - |
| 09.03.2026 | 1,21 | 1,21 | 1,14 | 1,20 | 0,00% | - |
| 06.03.2026 | 1,24 | 1,25 | 1,18 | 1,20 | -9,13% | - |
| 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 | 0,25% | 22.002,00 |
| 27.02.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -0,25% | - |
| 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 | -0,49% | 5.921,00 |
| 19.02.2026 | 1,02 | 1,04 | 0,99 | 1,03 | 0,49% | - |
| 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 | -0,44% | - |
| 11.02.2026 | 1,17 | 1,22 | 1,13 | 1,14 | -2,56% | - |
| 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 | 0,00% | - |
| 06.02.2026 | 1,08 | 1,20 | 1,08 | 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 | -0,43% | - |
| 29.01.2026 | 1,20 | 1,21 | 1,16 | 1,18 | -4,86% | - |
| 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 | 2,13% | 507,00 |
| 20.01.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -3,69% | - |
| 19.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 16.01.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 1,65% | - |
| 15.01.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 15,00 |
| 14.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 13.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | 1.268,00 |
| 12.01.2026 | 1,18 | 1,21 | 1,16 | 1,21 | 0,42% | - |
| 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 | -2,38% | - |
| 06.01.2026 | 1,26 | 1,27 | 1,25 | 1,26 | -3,08% | - |
| 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 | -1,71% | 260,00 |
| 29.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | - |
| 23.12.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -4,17% | - |
| 22.12.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | 44.942,00 |
| 19.12.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -3,23% | - |
| 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 | -1,56% | 155,00 |
| 15.12.2025 | 1,30 | 1,34 | 1,28 | 1,28 | -1,54% | - |
| 12.12.2025 | 1,35 | 1,37 | 1,29 | 1,30 | -3,70% | - |
| 11.12.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -3,57% | - |
| 10.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | 7.211,00 |