2,140€
-9,32%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -9,32% | - |
| 01.10.2025 | 2,36 | 2,36 | 2,35 | 2,36 | -4,07% | - |
| 30.09.2025 | 2,46 | 2,47 | 2,46 | 2,46 | -5,02% | - |
| 29.09.2025 | 2,61 | 2,61 | 2,59 | 2,59 | 4,02% | - |
| 26.09.2025 | 2,53 | 2,64 | 2,49 | 2,49 | -4,60% | - |
| 25.09.2025 | 2,61 | 2,63 | 2,61 | 2,61 | -1,51% | - |
| 23.09.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 0,00% | - |
| 19.09.2025 | 2,65 | 2,68 | 2,65 | 2,65 | -0,75% | - |
| 18.09.2025 | 2,57 | 2,68 | 2,56 | 2,67 | 3,89% | - |
| 17.09.2025 | 2,57 | 2,59 | 2,57 | 2,57 | 1,18% | - |
| 16.09.2025 | 2,61 | 2,62 | 2,52 | 2,54 | -0,78% | - |
| 15.09.2025 | 2,59 | 2,63 | 2,54 | 2,56 | -1,92% | - |
| 12.09.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 4,82% | - |
| 11.09.2025 | 2,44 | 2,50 | 2,44 | 2,49 | -1,97% | - |
| 10.09.2025 | 2,55 | 2,56 | 2,54 | 2,54 | 3,67% | - |
| 09.09.2025 | 2,71 | 2,71 | 2,43 | 2,45 | -15,52% | - |
| 05.09.2025 | 2,43 | 3,02 | 2,30 | 2,90 | 11,97% | - |
| 04.09.2025 | 2,26 | 2,61 | 2,26 | 2,59 | 13,60% | - |
| 03.09.2025 | 2,33 | 2,35 | 2,23 | 2,28 | -1,72% | - |
| 02.09.2025 | 2,30 | 2,35 | 2,23 | 2,32 | 1,75% | - |
| 01.09.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 29.08.2025 | 2,38 | 2,40 | 2,29 | 2,30 | -2,54% | 560,00 |
| 28.08.2025 | 2,34 | 2,42 | 2,33 | 2,36 | 2,16% | - |
| 27.08.2025 | 2,36 | 2,41 | 2,27 | 2,31 | -1,70% | - |
| 26.08.2025 | 2,36 | 2,37 | 2,31 | 2,35 | -0,84% | - |
| 25.08.2025 | 2,48 | 2,52 | 2,35 | 2,37 | -2,47% | - |
| 22.08.2025 | 2,36 | 2,52 | 2,34 | 2,43 | 3,85% | - |
| 21.08.2025 | 2,40 | 2,47 | 2,29 | 2,34 | -1,68% | - |
| 20.08.2025 | 2,44 | 2,49 | 2,32 | 2,38 | -1,24% | - |
| 19.08.2025 | 2,44 | 2,52 | 2,36 | 2,41 | -1,63% | - |
| 18.08.2025 | 2,31 | 2,52 | 2,30 | 2,45 | 5,60% | - |
| 15.08.2025 | 2,50 | 2,52 | 2,31 | 2,32 | -6,07% | - |
| 14.08.2025 | 2,61 | 2,63 | 2,47 | 2,47 | -5,73% | - |
| 13.08.2025 | 2,69 | 2,74 | 2,53 | 2,62 | -2,60% | - |
| 12.08.2025 | 2,83 | 2,93 | 2,63 | 2,69 | -5,94% | - |
| 11.08.2025 | 3,11 | 3,17 | 2,86 | 2,86 | -5,61% | - |
| 08.08.2025 | 3,13 | 3,13 | 3,02 | 3,03 | -2,26% | - |
| 07.08.2025 | 3,09 | 3,16 | 3,00 | 3,10 | 0,00% | - |
| 06.08.2025 | 3,05 | 3,12 | 3,00 | 3,10 | 1,97% | - |
| 05.08.2025 | 2,93 | 3,14 | 2,90 | 3,04 | 3,40% | - |
| 04.08.2025 | 2,83 | 2,94 | 2,82 | 2,94 | 4,26% | - |
| 01.08.2025 | 2,95 | 2,96 | 2,75 | 2,82 | -4,73% | - |
| 31.07.2025 | 2,87 | 3,00 | 2,82 | 2,96 | 3,50% | - |
| 30.07.2025 | 2,87 | 2,95 | 2,80 | 2,86 | 0,00% | - |
| 29.07.2025 | 2,97 | 3,01 | 2,84 | 2,86 | -3,38% | - |
| 28.07.2025 | 2,91 | 3,06 | 2,85 | 2,96 | 2,07% | - |
| 25.07.2025 | 3,01 | 3,05 | 2,90 | 2,90 | -3,33% | - |
| 24.07.2025 | 3,14 | 3,21 | 3,00 | 3,00 | -4,46% | - |
| 23.07.2025 | 3,20 | 3,29 | 3,12 | 3,14 | -1,26% | - |
| 22.07.2025 | 3,05 | 3,20 | 2,98 | 3,18 | 5,30% | - |
| 21.07.2025 | 2,97 | 3,08 | 2,95 | 3,02 | 1,68% | - |
| 18.07.2025 | 3,13 | 3,18 | 2,96 | 2,97 | -4,50% | - |
| 17.07.2025 | 2,97 | 3,13 | 2,97 | 3,11 | 4,36% | - |
| 16.07.2025 | 3,01 | 3,12 | 2,88 | 2,98 | -0,67% | - |
| 15.07.2025 | 3,03 | 3,14 | 2,95 | 3,00 | -1,32% | - |
| 14.07.2025 | 2,93 | 3,04 | 2,78 | 3,04 | 3,40% | - |
| 11.07.2025 | 3,22 | 3,22 | 2,91 | 2,94 | -8,13% | - |
| 10.07.2025 | 3,14 | 3,26 | 3,12 | 3,20 | 2,56% | - |
| 09.07.2025 | 3,16 | 3,24 | 3,04 | 3,12 | -1,89% | - |
| 08.07.2025 | 2,99 | 3,18 | 2,99 | 3,18 | 4,61% | - |
| 07.07.2025 | 2,99 | 3,05 | 2,85 | 3,04 | 2,01% | - |
| 04.07.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 0,00% | - |
| 03.07.2025 | 2,81 | 2,99 | 2,81 | 2,98 | 5,30% | - |
| 02.07.2025 | 2,77 | 2,90 | 2,76 | 2,83 | 1,80% | - |
| 01.07.2025 | 2,93 | 2,93 | 2,64 | 2,78 | -4,79% | - |
| 30.06.2025 | 3,01 | 3,10 | 2,92 | 2,92 | -3,31% | - |
| 27.06.2025 | 2,81 | 3,04 | 2,80 | 3,02 | 8,24% | - |
| 26.06.2025 | 2,81 | 2,85 | 2,74 | 2,79 | -1,06% | - |
| 25.06.2025 | 2,85 | 2,91 | 2,79 | 2,82 | -0,70% | - |
| 24.06.2025 | 2,83 | 2,94 | 2,78 | 2,84 | 0,71% | - |
| 23.06.2025 | 3,18 | 3,24 | 2,74 | 2,82 | -11,88% | - |
| 20.06.2025 | 3,22 | 3,34 | 3,10 | 3,20 | -0,62% | - |
| 19.06.2025 | 3,22 | 3,24 | 3,21 | 3,22 | -0,31% | - |
| 18.06.2025 | 3,22 | 3,37 | 3,17 | 3,23 | -2,12% | - |
| 17.06.2025 | 3,30 | 3,31 | 3,12 | 3,30 | 0,61% | - |
| 16.06.2025 | 3,54 | 3,73 | 3,26 | 3,28 | -8,89% | - |
| 13.06.2025 | 3,56 | 3,62 | 3,32 | 3,60 | 1,69% | - |
| 12.06.2025 | 3,26 | 3,56 | 3,08 | 3,54 | 10,63% | - |
| 11.06.2025 | 3,01 | 3,24 | 2,93 | 3,20 | 6,31% | - |
| 10.06.2025 | 2,89 | 3,36 | 2,84 | 3,01 | 4,15% | - |
| 09.06.2025 | 2,65 | 2,93 | 2,56 | 2,89 | 6,25% | - |
| 06.06.2025 | 2,31 | 2,94 | 2,30 | 2,72 | 18,78% | - |
| 05.06.2025 | 2,29 | 2,45 | 2,22 | 2,29 | 0,00% | - |
| 04.06.2025 | 1,90 | 2,35 | 1,85 | 2,29 | 11,71% | 6.000,00 |
| 03.06.2025 | 1,81 | 2,07 | 1,76 | 2,05 | 14,21% | - |
| 02.06.2025 | 1,66 | 1,82 | 1,64 | 1,80 | 6,85% | - |
| 30.05.2025 | 1,68 | 1,74 | 1,65 | 1,68 | -0,88% | - |
| 29.05.2025 | 1,71 | 1,76 | 1,64 | 1,70 | -0,59% | - |
| 28.05.2025 | 1,78 | 1,81 | 1,71 | 1,71 | -2,85% | - |
| 27.05.2025 | 1,77 | 1,81 | 1,74 | 1,76 | -0,85% | - |
| 26.05.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,28% | - |
| 23.05.2025 | 1,88 | 1,88 | 1,75 | 1,77 | -5,87% | - |
| 22.05.2025 | 1,74 | 1,88 | 1,69 | 1,88 | 8,07% | - |
| 21.05.2025 | 1,86 | 1,86 | 1,68 | 1,74 | -3,88% | - |
| 20.05.2025 | 1,80 | 1,88 | 1,78 | 1,81 | 0,56% | - |
| 19.05.2025 | 1,78 | 1,84 | 1,70 | 1,80 | 0,28% | - |
| 16.05.2025 | 1,73 | 1,83 | 1,72 | 1,79 | 2,87% | - |
| 15.05.2025 | 1,81 | 1,83 | 1,72 | 1,74 | -3,60% | - |
| 14.05.2025 | 1,88 | 1,91 | 1,80 | 1,81 | -3,22% | - |
| 13.05.2025 | 1,82 | 1,89 | 1,76 | 1,87 | 3,61% | - |