1,460€
-29,13%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,75 | 1,80 | 1,35 | 1,64 | -20,39% | - |
| 04.12.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 3,26% | - |
| 02.12.2025 | 2,10 | 2,12 | 1,98 | 2,00 | -2,68% | - |
| 01.12.2025 | 1,97 | 2,10 | 1,91 | 2,05 | 7,89% | - |
| 28.11.2025 | 1,84 | 1,90 | 1,83 | 1,90 | 3,54% | - |
| 27.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,23% | - |
| 26.11.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 2,57% | - |
| 25.11.2025 | 1,71 | 1,76 | 1,69 | 1,75 | 6,06% | - |
| 24.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | - |
| 21.11.2025 | 1,54 | 1,55 | 1,53 | 1,55 | -4,91% | - |
| 19.11.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,31% | - |
| 18.11.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -4,94% | - |
| 17.11.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,86% | - |
| 14.11.2025 | 1,74 | 1,75 | 1,70 | 1,74 | -3,34% | - |
| 13.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,77% | - |
| 12.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,29% | - |
| 11.11.2025 | 1,83 | 1,86 | 1,80 | 1,83 | -1,62% | - |
| 10.11.2025 | 1,75 | 1,93 | 1,75 | 1,86 | 6,30% | - |
| 07.11.2025 | 1,82 | 1,83 | 1,72 | 1,75 | -9,35% | - |
| 06.11.2025 | 2,03 | 2,03 | 1,93 | 1,93 | -2,78% | - |
| 05.11.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -6,16% | - |
| 31.10.2025 | 2,13 | 2,16 | 2,09 | 2,11 | -6,22% | - |
| 30.10.2025 | 2,28 | 2,29 | 2,22 | 2,25 | -6,25% | - |
| 29.10.2025 | 2,40 | 2,44 | 2,40 | 2,40 | 3,00% | - |
| 28.10.2025 | 2,34 | 2,36 | 2,32 | 2,33 | 1,75% | - |
| 27.10.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -1,72% | - |
| 24.10.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 2,19% | - |
| 23.10.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -3,80% | - |
| 22.10.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -1,25% | - |
| 21.10.2025 | 2,38 | 2,44 | 2,36 | 2,40 | 0,42% | - |
| 20.10.2025 | 2,40 | 2,47 | 2,36 | 2,39 | 0,84% | 1.000,00 |
| 17.10.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -7,06% | - |
| 16.10.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 4,08% | - |
| 15.10.2025 | 2,45 | 2,46 | 2,45 | 2,45 | 4,70% | - |
| 14.10.2025 | 2,40 | 2,41 | 2,33 | 2,34 | -2,09% | - |
| 13.10.2025 | 2,40 | 2,49 | 2,32 | 2,39 | -5,53% | - |
| 10.10.2025 | 2,51 | 2,54 | 2,51 | 2,53 | -1,17% | - |
| 09.10.2025 | 2,65 | 2,76 | 2,54 | 2,56 | -6,23% | - |
| 08.10.2025 | 2,75 | 2,84 | 2,68 | 2,73 | 3,02% | - |
| 07.10.2025 | 2,65 | 2,67 | 2,64 | 2,65 | 1,53% | - |
| 06.10.2025 | 2,51 | 2,73 | 2,45 | 2,61 | 17,57% | 2.000,00 |
| 03.10.2025 | 2,11 | 2,25 | 2,11 | 2,22 | 3,74% | - |
| 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% | - |