2,720€
-6,85%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,93 | 2,93 | 2,64 | 2,71 | -7,19% | - |
| 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% | - |
| 12.05.2025 | 1,59 | 1,82 | 1,59 | 1,80 | 13,56% | - |
| 09.05.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -2,16% | - |
| 08.05.2025 | 1,48 | 1,63 | 1,48 | 1,62 | 6,58% | - |
| 07.05.2025 | 1,48 | 1,54 | 1,46 | 1,52 | 3,40% | - |
| 06.05.2025 | 1,49 | 1,51 | 1,45 | 1,47 | -1,34% | - |
| 05.05.2025 | 1,57 | 1,58 | 1,49 | 1,49 | -5,10% | - |
| 02.05.2025 | 1,47 | 1,59 | 1,47 | 1,57 | 6,44% | - |
| 30.04.2025 | 1,44 | 1,54 | 1,40 | 1,48 | 2,43% | - |
| 29.04.2025 | 1,43 | 1,46 | 1,37 | 1,44 | 0,70% | - |
| 28.04.2025 | 1,46 | 1,51 | 1,40 | 1,43 | -1,38% | - |
| 25.04.2025 | 1,38 | 1,48 | 1,38 | 1,45 | 2,84% | - |
| 24.04.2025 | 1,39 | 1,45 | 1,38 | 1,41 | 0,36% | - |
| 23.04.2025 | 1,38 | 1,53 | 1,34 | 1,41 | -1,06% | - |
| 22.04.2025 | 1,38 | 1,43 | 1,36 | 1,42 | 6,77% | - |
| 17.04.2025 | 1,34 | 1,42 | 1,32 | 1,33 | -2,56% | - |
| 16.04.2025 | 1,32 | 1,40 | 1,27 | 1,37 | 3,02% | 7.500,00 |
| 15.04.2025 | 1,24 | 1,38 | 1,23 | 1,33 | 6,43% | - |
| 14.04.2025 | 1,26 | 1,30 | 1,18 | 1,25 | 0,40% | 7.500,00 |
| 11.04.2025 | 1,33 | 1,33 | 1,20 | 1,24 | -5,34% | - |
| 10.04.2025 | 1,42 | 1,46 | 1,28 | 1,31 | -7,75% | - |
| 09.04.2025 | 1,32 | 1,51 | 1,26 | 1,42 | 6,77% | 72.386,00 |
| 08.04.2025 | 1,49 | 1,49 | 1,31 | 1,33 | -11,33% | - |
| 07.04.2025 | 1,21 | 1,60 | 1,15 | 1,50 | 20,97% | 25.302,00 |
| 04.04.2025 | 1,53 | 1,62 | 1,20 | 1,24 | -18,95% | 95.852,00 |
| 03.04.2025 | 1,62 | 1,79 | 1,47 | 1,53 | -15,00% | - |
| 02.04.2025 | 1,31 | 2,01 | 1,13 | 1,80 | 100,00% | 102.275,00 |
| 01.04.2025 | 0,97 | 0,99 | 0,85 | 0,90 | -2,44% | 60.260,00 |
| 31.03.2025 | 0,93 | 0,96 | 0,92 | 0,92 | -0,54% | - |
| 28.03.2025 | 1,03 | 1,05 | 0,92 | 0,93 | -9,51% | - |
| 27.03.2025 | 0,96 | 1,05 | 0,93 | 1,03 | 4,59% | - |
| 26.03.2025 | 0,96 | 0,98 | 0,94 | 0,98 | 2,08% | - |
| 25.03.2025 | 0,97 | 0,99 | 0,95 | 0,96 | -1,54% | - |
| 24.03.2025 | 0,91 | 1,00 | 0,91 | 0,98 | 6,85% | - |
| 21.03.2025 | 0,89 | 0,93 | 0,85 | 0,91 | 2,53% | - |
| 20.03.2025 | 0,89 | 0,95 | 0,87 | 0,89 | -0,84% | - |
| 19.03.2025 | 0,88 | 0,96 | 0,86 | 0,90 | 1,41% | 11.870,00 |
| 18.03.2025 | 0,99 | 0,99 | 0,85 | 0,89 | -9,23% | 4.600,00 |
| 17.03.2025 | 1,02 | 1,04 | 0,97 | 0,98 | -4,41% | - |
| 14.03.2025 | 0,98 | 1,06 | 0,95 | 1,02 | 5,70% | 14.360,00 |
| 13.03.2025 | 1,02 | 1,05 | 0,94 | 0,97 | -5,85% | 13.543,00 |
| 12.03.2025 | 1,07 | 1,14 | 0,97 | 1,03 | -4,21% | - |
| 11.03.2025 | 1,15 | 1,15 | 1,06 | 1,07 | -6,96% | - |
| 10.03.2025 | 1,26 | 1,34 | 1,15 | 1,15 | -8,73% | - |
| 07.03.2025 | 1,23 | 1,29 | 1,19 | 1,26 | 2,44% | - |
| 06.03.2025 | 1,20 | 1,27 | 1,18 | 1,23 | 2,50% | - |
| 05.03.2025 | 1,16 | 1,21 | 1,14 | 1,20 | 2,13% | - |
| 04.03.2025 | 1,23 | 1,31 | 1,11 | 1,18 | -4,86% | 3.500,00 |
| 03.03.2025 | 1,32 | 1,35 | 1,24 | 1,24 | -6,08% | 24.242,00 |
| 28.02.2025 | 1,40 | 1,43 | 1,32 | 1,32 | -6,07% | - |
| 27.02.2025 | 1,45 | 1,53 | 1,38 | 1,40 | -3,11% | - |
| 26.02.2025 | 1,47 | 1,50 | 1,44 | 1,45 | -1,70% | - |
| 25.02.2025 | 1,58 | 1,59 | 1,46 | 1,47 | -6,96% | - |
| 24.02.2025 | 1,65 | 1,66 | 1,56 | 1,58 | -3,07% | - |
| 21.02.2025 | 1,68 | 1,76 | 1,62 | 1,63 | -2,40% | - |
| 20.02.2025 | 1,78 | 1,87 | 1,61 | 1,67 | -4,57% | - |
| 19.02.2025 | 1,69 | 1,84 | 1,61 | 1,75 | 2,94% | - |
| 18.02.2025 | 1,70 | 1,76 | 1,61 | 1,70 | 0,00% | - |
| 17.02.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 0,59% | - |
| 14.02.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 2,42% | - |
| 13.02.2025 | 1,74 | 1,91 | 1,64 | 1,65 | -5,44% | - |
| 12.02.2025 | 1,74 | 1,76 | 1,68 | 1,75 | 1,16% | - |
| 11.02.2025 | 1,83 | 1,84 | 1,71 | 1,73 | -6,50% | - |
| 10.02.2025 | 1,79 | 1,89 | 1,76 | 1,85 | 3,36% | - |
| 07.02.2025 | 1,85 | 1,86 | 1,75 | 1,79 | -4,29% | - |