1,130€
-4,24%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -3,39% | - |
| 12.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 11.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -1,68% | - |
| 10.03.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 09.03.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 06.03.2026 | 1,24 | 1,25 | 1,18 | 1,19 | -4,42% | - |
| 05.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 04.03.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 3,21% | - |
| 03.03.2026 | 0,99 | 1,31 | 0,95 | 1,25 | 24,50% | - |
| 02.03.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 1,01% | - |
| 26.02.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 1,54% | - |
| 25.02.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 1,56% | - |
| 24.02.2026 | 0,96 | 0,97 | 0,94 | 0,96 | -10,28% | - |
| 23.02.2026 | 1,01 | 1,10 | 0,94 | 1,07 | 4,39% | - |
| 19.02.2026 | 1,02 | 1,04 | 0,99 | 1,03 | 1,49% | - |
| 18.02.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -11,40% | - |
| 17.02.2026 | 1,06 | 1,22 | 1,05 | 1,14 | 5,56% | - |
| 13.02.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -5,26% | - |
| 12.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | - |
| 10.02.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 09.02.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 2,64% | - |
| 05.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,42% | - |
| 04.02.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 3,90% | - |
| 03.02.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 02.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | - |
| 30.01.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -2,08% | - |
| 29.01.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -3,61% | - |
| 28.01.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 27.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,75% | - |
| 26.01.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 23.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 1,69% | - |
| 22.01.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -2,88% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | - |
| 19.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | -1,60% | - |
| 16.01.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 2,46% | - |
| 15.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 14.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,81% | - |
| 13.01.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 5,13% | - |
| 12.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,27% | - |
| 09.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -1,25% | - |
| 08.01.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -4,38% | - |
| 07.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 06.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 05.01.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 02.01.2026 | 1,16 | 1,24 | 1,16 | 1,24 | 6,44% | - |
| 30.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 29.12.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,85% | 50,00 |
| 23.12.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -2,50% | - |
| 22.12.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 19.12.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 18.12.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -5,84% | - |
| 17.12.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 0,78% | 8.000,00 |
| 16.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 15.12.2025 | 1,29 | 1,31 | 1,29 | 1,30 | -5,45% | - |
| 12.12.2025 | 1,35 | 1,38 | 1,34 | 1,38 | -0,72% | - |
| 11.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,12% | - |
| 10.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 09.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,75% | - |
| 08.12.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -11,28% | - |
| 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 |