1,975€
1,28%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,28% | - |
| 21.11.2024 | 1,98 | 2,07 | 1,92 | 1,95 | -2,01% | - |
| 20.11.2024 | 2,10 | 2,12 | 1,94 | 1,99 | -4,78% | - |
| 19.11.2024 | 2,18 | 2,18 | 2,09 | 2,09 | -4,13% | - |
| 18.11.2024 | 2,14 | 2,19 | 2,09 | 2,18 | 1,87% | - |
| 15.11.2024 | 2,12 | 2,19 | 2,05 | 2,14 | 1,90% | - |
| 14.11.2024 | 2,08 | 2,16 | 2,03 | 2,10 | 0,96% | - |
| 13.11.2024 | 2,18 | 2,25 | 2,07 | 2,08 | -4,59% | - |
| 12.11.2024 | 2,30 | 2,34 | 2,15 | 2,18 | -5,63% | - |
| 11.11.2024 | 2,30 | 2,38 | 2,29 | 2,31 | 0,43% | - |
| 08.11.2024 | 2,40 | 2,43 | 2,28 | 2,30 | -4,17% | 200,00 |
| 07.11.2024 | 2,51 | 2,52 | 2,39 | 2,40 | -4,38% | - |
| 06.11.2024 | 2,48 | 2,63 | 2,47 | 2,51 | 2,87% | - |
| 05.11.2024 | 2,42 | 2,49 | 2,35 | 2,44 | 1,67% | - |
| 04.11.2024 | 2,40 | 2,48 | 2,34 | 2,40 | 0,00% | - |
| 01.11.2024 | 2,40 | 2,46 | 2,37 | 2,40 | 0,00% | - |
| 31.10.2024 | 2,49 | 2,56 | 2,39 | 2,40 | -3,61% | - |
| 30.10.2024 | 2,59 | 2,60 | 2,45 | 2,49 | -3,49% | - |
| 29.10.2024 | 2,44 | 2,64 | 2,43 | 2,58 | 5,74% | - |
| 28.10.2024 | 2,23 | 2,45 | 2,23 | 2,44 | 8,93% | - |
| 25.10.2024 | 2,34 | 2,38 | 2,23 | 2,24 | -4,27% | - |
| 24.10.2024 | 2,32 | 2,39 | 2,31 | 2,34 | 0,86% | - |
| 23.10.2024 | 2,48 | 2,53 | 2,29 | 2,32 | -7,20% | - |
| 22.10.2024 | 2,50 | 2,60 | 2,46 | 2,50 | 0,00% | - |
| 21.10.2024 | 2,65 | 2,69 | 2,48 | 2,50 | -6,37% | - |
| 18.10.2024 | 2,67 | 2,69 | 2,59 | 2,67 | 0,00% | - |
| 17.10.2024 | 2,65 | 2,71 | 2,57 | 2,67 | 0,75% | - |
| 16.10.2024 | 2,61 | 2,73 | 2,59 | 2,65 | 0,76% | - |
| 15.10.2024 | 2,59 | 2,63 | 2,48 | 2,63 | 1,54% | - |
| 14.10.2024 | 2,71 | 2,72 | 2,58 | 2,59 | -4,07% | - |
| 11.10.2024 | 2,63 | 2,79 | 2,33 | 2,70 | 1,89% | - |
| 10.10.2024 | 2,61 | 2,69 | 2,53 | 2,65 | 0,76% | - |
| 09.10.2024 | 2,79 | 2,80 | 2,60 | 2,63 | -5,05% | - |
| 08.10.2024 | 2,63 | 2,80 | 2,60 | 2,77 | 5,73% | - |
| 07.10.2024 | 2,71 | 2,72 | 2,51 | 2,62 | -3,32% | - |
| 04.10.2024 | 2,44 | 2,73 | 2,43 | 2,71 | 11,07% | 5.500,00 |
| 03.10.2024 | 2,22 | 2,50 | 2,18 | 2,44 | 8,93% | 2.000,00 |
| 02.10.2024 | 2,30 | 2,35 | 2,01 | 2,24 | -2,61% | - |
| 01.10.2024 | 2,44 | 2,45 | 2,29 | 2,30 | -5,74% | - |
| 30.09.2024 | 2,55 | 2,61 | 2,43 | 2,44 | -5,06% | - |
| 27.09.2024 | 2,67 | 2,74 | 2,54 | 2,57 | -3,75% | - |
| 26.09.2024 | 2,55 | 2,69 | 2,51 | 2,67 | 4,71% | - |
| 25.09.2024 | 2,50 | 2,57 | 2,46 | 2,55 | 1,59% | - |
| 24.09.2024 | 2,69 | 2,69 | 2,50 | 2,51 | -6,69% | - |
| 23.09.2024 | 2,63 | 2,69 | 2,52 | 2,69 | 1,51% | - |
| 20.09.2024 | 2,85 | 2,88 | 2,64 | 2,65 | -7,02% | - |
| 19.09.2024 | 2,73 | 2,90 | 2,71 | 2,85 | 4,40% | - |
| 18.09.2024 | 2,77 | 2,88 | 2,72 | 2,73 | -1,44% | - |
| 17.09.2024 | 2,61 | 2,78 | 2,61 | 2,77 | 6,13% | - |
| 16.09.2024 | 2,67 | 2,69 | 2,52 | 2,61 | -1,51% | - |
| 13.09.2024 | 2,40 | 2,66 | 2,34 | 2,65 | 11,34% | - |
| 12.09.2024 | 2,27 | 2,51 | 2,26 | 2,38 | 4,85% | - |
| 11.09.2024 | 2,16 | 2,32 | 2,16 | 2,27 | 0,00% | - |
| 10.09.2024 | 2,22 | 2,27 | 2,04 | 2,27 | 2,25% | - |
| 09.09.2024 | 2,16 | 2,36 | 2,12 | 2,22 | 2,78% | - |
| 06.09.2024 | 2,16 | 2,19 | 2,01 | 2,16 | -0,92% | - |
| 05.09.2024 | 2,02 | 2,18 | 1,95 | 2,18 | 7,13% | - |
| 04.09.2024 | 1,67 | 2,29 | 1,62 | 2,04 | 6,54% | - |
| 03.09.2024 | 1,90 | 1,99 | 1,75 | 1,91 | 0,53% | 1.000,00 |
| 02.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 30.08.2024 | 2,02 | 2,07 | 1,89 | 1,90 | -6,63% | - |
| 29.08.2024 | 2,02 | 2,07 | 1,98 | 2,04 | 1,24% | - |
| 28.08.2024 | 2,06 | 2,12 | 1,98 | 2,01 | -2,90% | - |
| 27.08.2024 | 2,04 | 2,13 | 2,01 | 2,07 | 2,22% | - |
| 26.08.2024 | 2,00 | 2,06 | 1,93 | 2,03 | 1,25% | - |
| 23.08.2024 | 1,93 | 2,03 | 1,90 | 2,00 | 5,26% | - |
| 22.08.2024 | 1,88 | 1,97 | 1,83 | 1,90 | 0,80% | - |
| 21.08.2024 | 1,77 | 1,89 | 1,73 | 1,89 | 6,50% | - |
| 20.08.2024 | 1,77 | 1,77 | 1,65 | 1,77 | 0,00% | - |
| 19.08.2024 | 1,78 | 1,84 | 1,77 | 1,77 | -0,56% | - |
| 16.08.2024 | 1,75 | 1,80 | 1,73 | 1,78 | 1,71% | - |
| 15.08.2024 | 1,65 | 1,83 | 1,64 | 1,75 | 4,79% | - |
| 14.08.2024 | 1,70 | 1,72 | 1,65 | 1,67 | -2,34% | - |
| 13.08.2024 | 1,71 | 1,74 | 1,67 | 1,71 | 0,00% | - |
| 12.08.2024 | 1,68 | 1,75 | 1,65 | 1,71 | 1,18% | - |
| 09.08.2024 | 1,76 | 1,77 | 1,66 | 1,69 | -3,98% | - |
| 08.08.2024 | 1,75 | 1,82 | 1,75 | 1,76 | 0,86% | - |
| 07.08.2024 | 1,93 | 1,99 | 1,73 | 1,75 | -9,59% | - |
| 06.08.2024 | 2,03 | 2,03 | 1,93 | 1,93 | -4,69% | - |
| 05.08.2024 | 2,16 | 2,48 | 1,89 | 2,03 | -5,81% | - |
| 02.08.2024 | 2,32 | 2,32 | 2,13 | 2,15 | -6,52% | - |
| 01.08.2024 | 2,36 | 2,41 | 2,21 | 2,30 | -1,29% | - |
| 31.07.2024 | 2,38 | 2,43 | 2,31 | 2,33 | -2,10% | - |
| 30.07.2024 | 2,42 | 2,45 | 2,36 | 2,38 | -2,06% | - |
| 29.07.2024 | 2,42 | 2,48 | 2,35 | 2,43 | 0,41% | - |
| 26.07.2024 | 2,46 | 2,50 | 2,39 | 2,42 | -1,63% | - |
| 25.07.2024 | 2,28 | 2,52 | 2,22 | 2,46 | 7,89% | - |
| 24.07.2024 | 2,24 | 2,33 | 2,17 | 2,28 | 1,33% | - |
| 23.07.2024 | 2,20 | 2,27 | 2,17 | 2,25 | 2,74% | - |
| 22.07.2024 | 2,26 | 2,35 | 2,13 | 2,19 | -2,67% | - |
| 19.07.2024 | 2,30 | 2,33 | 2,23 | 2,25 | -2,17% | - |
| 18.07.2024 | 2,36 | 2,39 | 2,25 | 2,30 | -2,95% | - |
| 17.07.2024 | 2,34 | 2,41 | 2,30 | 2,37 | 1,28% | - |
| 16.07.2024 | 2,22 | 2,35 | 2,21 | 2,34 | 6,36% | - |
| 15.07.2024 | 2,10 | 2,33 | 2,06 | 2,20 | 6,28% | - |
| 12.07.2024 | 2,16 | 2,17 | 2,03 | 2,07 | -4,17% | - |
| 11.07.2024 | 1,90 | 2,17 | 1,89 | 2,16 | 13,68% | - |
| 10.07.2024 | 1,91 | 1,99 | 1,89 | 1,90 | -0,52% | - |
| 09.07.2024 | 1,92 | 1,95 | 1,85 | 1,91 | 0,00% | - |
| 08.07.2024 | 1,94 | 2,00 | 1,89 | 1,91 | -1,55% | - |