2,470€
3,78%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 2,40 | 2,53 | 2,34 | 2,47 | 3,78% | - |
| 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% | - |
| 05.07.2024 | 1,96 | 2,01 | 1,90 | 1,94 | -1,02% | - |
| 04.07.2024 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | - |
| 03.07.2024 | 2,00 | 2,06 | 1,92 | 1,96 | -2,00% | - |
| 02.07.2024 | 2,08 | 2,08 | 1,90 | 2,00 | -4,76% | - |
| 01.07.2024 | 2,26 | 2,35 | 2,08 | 2,10 | -7,89% | - |
| 28.06.2024 | 2,36 | 2,37 | 2,23 | 2,28 | -2,98% | 3.640,00 |
| 27.06.2024 | 2,24 | 2,45 | 2,19 | 2,35 | 5,86% | - |
| 26.06.2024 | 2,22 | 2,45 | 2,19 | 2,22 | -0,89% | - |
| 25.06.2024 | 2,26 | 2,35 | 2,19 | 2,24 | -0,44% | - |
| 24.06.2024 | 2,24 | 2,33 | 2,21 | 2,25 | -0,44% | - |
| 21.06.2024 | 2,44 | 2,45 | 2,23 | 2,26 | -7,00% | - |
| 20.06.2024 | 2,42 | 2,52 | 2,39 | 2,43 | 0,41% | - |
| 19.06.2024 | 2,42 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 18.06.2024 | 2,48 | 2,53 | 2,41 | 2,42 | -3,59% | - |
| 17.06.2024 | 2,48 | 2,53 | 2,43 | 2,51 | 1,62% | - |
| 14.06.2024 | 2,44 | 2,59 | 2,44 | 2,47 | 0,82% | - |
| 13.06.2024 | 2,61 | 2,62 | 2,43 | 2,45 | -6,13% | - |
| 12.06.2024 | 2,71 | 2,79 | 2,59 | 2,61 | -2,97% | 1.000,00 |
| 11.06.2024 | 2,85 | 2,90 | 2,69 | 2,69 | -5,61% | - |
| 10.06.2024 | 2,85 | 2,92 | 2,83 | 2,85 | 0,00% | - |
| 07.06.2024 | 2,97 | 3,01 | 2,85 | 2,85 | -3,39% | - |
| 06.06.2024 | 3,06 | 3,17 | 2,89 | 2,95 | -4,22% | - |
| 05.06.2024 | 3,08 | 3,16 | 2,92 | 3,08 | -0,32% | - |
| 04.06.2024 | 3,77 | 3,89 | 3,00 | 3,09 | -19,53% | - |
| 03.06.2024 | 3,52 | 4,02 | 3,51 | 3,84 | 9,09% | - |
| 31.05.2024 | 3,26 | 3,53 | 3,24 | 3,52 | 7,98% | - |
| 30.05.2024 | 3,24 | 3,29 | 3,17 | 3,26 | 0,62% | - |
| 29.05.2024 | 3,16 | 3,45 | 3,12 | 3,24 | 1,25% | - |
| 28.05.2024 | 3,07 | 3,21 | 3,05 | 3,20 | 4,23% | - |
| 27.05.2024 | 3,07 | 3,07 | 3,05 | 3,07 | 0,66% | - |
| 24.05.2024 | 2,89 | 3,23 | 2,87 | 3,05 | 5,54% | - |
| 23.05.2024 | 2,99 | 3,00 | 2,86 | 2,89 | -3,34% | - |
| 22.05.2024 | 3,07 | 3,08 | 2,95 | 2,99 | -2,61% | - |
| 21.05.2024 | 3,03 | 3,13 | 2,99 | 3,07 | 1,32% | - |
| 20.05.2024 | 3,11 | 3,13 | 2,96 | 3,03 | -1,94% | - |
| 17.05.2024 | 3,16 | 3,19 | 3,09 | 3,09 | -1,59% | - |
| 16.05.2024 | 3,09 | 3,21 | 3,07 | 3,14 | 2,28% | 1.000,00 |
| 15.05.2024 | 3,16 | 3,19 | 3,03 | 3,07 | -2,85% | - |
| 14.05.2024 | 3,09 | 3,23 | 3,07 | 3,16 | 2,27% | - |
| 13.05.2024 | 2,95 | 3,15 | 2,93 | 3,09 | 4,75% | - |
| 10.05.2024 | 2,99 | 3,03 | 2,85 | 2,95 | -1,34% | - |
| 09.05.2024 | 2,95 | 2,99 | 2,87 | 2,99 | 2,75% | - |
| 08.05.2024 | 2,93 | 2,95 | 2,76 | 2,91 | -0,68% | - |
| 07.05.2024 | 2,97 | 3,01 | 2,93 | 2,93 | -1,35% | 1.000,00 |
| 06.05.2024 | 2,99 | 3,06 | 2,93 | 2,97 | -0,34% | - |
| 03.05.2024 | 3,09 | 3,11 | 2,95 | 2,98 | -3,56% | - |
| 02.05.2024 | 3,01 | 3,09 | 2,99 | 3,09 | 2,66% | - |
| 30.04.2024 | 3,11 | 3,11 | 2,99 | 3,01 | -1,95% | - |
| 29.04.2024 | 3,07 | 3,17 | 3,01 | 3,07 | -0,65% | - |
| 26.04.2024 | 3,07 | 3,10 | 2,99 | 3,09 | 1,31% | - |