1,105€
-7,92%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -8,33% | - |
| 22.06.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 7,14% | - |
| 18.06.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,90% | - |
| 17.06.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 16.06.2026 | 1,09 | 1,11 | 1,07 | 1,10 | 3,77% | - |
| 15.06.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -2,75% | - |
| 12.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 2,35% | - |
| 11.06.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,29% | - |
| 10.06.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 09.06.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -2,22% | - |
| 08.06.2026 | 1,11 | 1,14 | 1,06 | 1,13 | -6,64% | - |
| 05.06.2026 | 1,21 | 1,23 | 1,15 | 1,21 | -3,60% | - |
| 04.06.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 3,73% | - |
| 03.06.2026 | 1,22 | 1,24 | 1,19 | 1,21 | 1,69% | - |
| 02.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,49% | - |
| 01.06.2026 | 1,18 | 1,18 | 1,14 | 1,15 | 4,09% | - |
| 27.05.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -1,35% | - |
| 26.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,45% | - |
| 25.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 22.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
| 21.05.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 1,40% | - |
| 20.05.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -3,17% | - |
| 19.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,07% | - |
| 18.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,15% | - |
| 15.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,64% | - |
| 14.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,22% | - |
| 12.05.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -5,58% | - |
| 11.05.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 3,72% | - |
| 08.05.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 07.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 7,05% | - |
| 06.05.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -2,58% | - |
| 05.05.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -7,17% | - |
| 04.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 3,29% | - |
| 30.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 2,97% | - |
| 29.04.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -5,22% | - |
| 28.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,86% | - |
| 27.04.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 24.04.2026 | 1,30 | 1,34 | 1,27 | 1,30 | 0,78% | - |
| 23.04.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -3,73% | - |
| 22.04.2026 | 1,35 | 1,44 | 1,29 | 1,34 | -3,25% | - |
| 21.04.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,97% | - |
| 20.04.2026 | 1,32 | 1,35 | 1,21 | 1,35 | 3,86% | - |
| 17.04.2026 | 1,34 | 1,38 | 1,26 | 1,30 | -3,72% | - |
| 16.04.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 15.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 7,60% | - |
| 14.04.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 13.04.2026 | 1,26 | 1,35 | 1,22 | 1,25 | 5,49% | - |
| 10.04.2026 | 1,18 | 1,21 | 1,18 | 1,19 | -4,05% | - |
| 09.04.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 2,49% | - |
| 08.04.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 3,88% | - |
| 07.04.2026 | 1,11 | 1,18 | 1,10 | 1,16 | 1,75% | - |
| 02.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 2,24% | - |
| 01.04.2026 | 1,16 | 1,17 | 1,11 | 1,12 | -7,08% | - |
| 31.03.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 7,62% | - |
| 30.03.2026 | 1,11 | 1,12 | 1,10 | 1,12 | -3,88% | - |
| 27.03.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -2,52% | - |
| 26.03.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 25.03.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 24.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 5,26% | - |
| 23.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 20.03.2026 | 1,18 | 1,18 | 1,12 | 1,14 | -5,79% | - |
| 19.03.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 4,31% | - |
| 18.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -4,13% | - |
| 17.03.2026 | 1,22 | 1,22 | 1,19 | 1,21 | 5,22% | - |
| 16.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,88% | - |
| 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% | - |
| 27.02.2026 | 1,02 | 1,02 | 0,99 | 0,99 | 0,00% | - |
| 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 | 6,73% | - |
| 20.02.2026 | 1,03 | 1,04 | 0,99 | 1,00 | -2,20% | - |
| 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 | 8,06% | - |
| 16.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -2,31% | - |
| 13.02.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -5,26% | - |
| 12.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 11.02.2026 | 1,16 | 1,22 | 1,13 | 1,15 | -1,71% | - |
| 10.02.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 09.02.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 06.02.2026 | 1,08 | 1,20 | 1,08 | 1,17 | 3,08% | 40.000,00 |
| 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% | - |