Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,78 | 11,93 | 11,75 | 11,89 | -0,08% | 4.226,00 |
| 26.02.2026 | 11,78 | 11,90 | 11,76 | 11,90 | 1,19% | 254.194,00 |
| 25.02.2026 | 11,89 | 11,95 | 11,66 | 11,76 | -1,01% | 240.154,00 |
| 24.02.2026 | 11,66 | 11,91 | 11,63 | 11,88 | 2,06% | 237.086,00 |
| 23.02.2026 | 12,00 | 12,00 | 11,46 | 11,64 | -3,08% | 384.218,00 |
| 20.02.2026 | 11,98 | 12,15 | 11,89 | 12,01 | 0,00% | 460.479,00 |
| 19.02.2026 | 11,80 | 12,05 | 11,73 | 12,01 | 1,44% | 323.334,00 |
| 18.02.2026 | 11,72 | 11,89 | 11,62 | 11,84 | 0,94% | 251.510,00 |
| 17.02.2026 | 11,75 | 11,82 | 11,63 | 11,73 | -0,17% | 406.506,00 |
| 13.02.2026 | 11,70 | 11,88 | 11,54 | 11,75 | 0,60% | 264.369,00 |
| 12.02.2026 | 11,84 | 11,93 | 11,58 | 11,68 | -0,93% | 400.334,00 |
| 11.02.2026 | 11,88 | 11,94 | 11,66 | 11,79 | 0,08% | 471.884,00 |
| 10.02.2026 | 11,72 | 11,87 | 11,70 | 11,78 | 0,60% | 350.841,00 |
| 09.02.2026 | 11,63 | 11,84 | 11,58 | 11,71 | 0,26% | 400.929,00 |
| 06.02.2026 | 11,59 | 11,77 | 11,50 | 11,68 | 0,95% | 594.785,00 |
| 05.02.2026 | 11,50 | 11,66 | 11,33 | 11,57 | -0,52% | 487.018,00 |
| 04.02.2026 | 11,47 | 12,05 | 11,47 | 11,63 | 1,93% | 1.036.930,00 |
| 03.02.2026 | 11,11 | 11,44 | 11,09 | 11,41 | 2,61% | 526.850,00 |
| 02.02.2026 | 10,84 | 11,18 | 10,72 | 11,12 | 1,83% | 394.988,00 |
| 30.01.2026 | 10,86 | 10,93 | 10,69 | 10,92 | -0,18% | 388.419,00 |
| 29.01.2026 | 11,15 | 11,16 | 10,66 | 10,94 | -1,08% | 379.316,00 |
| 28.01.2026 | 11,36 | 11,41 | 10,96 | 11,06 | -2,73% | 581.638,00 |
| 27.01.2026 | 11,19 | 11,55 | 11,02 | 11,37 | 1,61% | 707.629,00 |
| 26.01.2026 | 10,65 | 11,44 | 10,63 | 11,19 | 5,97% | 963.937,00 |
| 23.01.2026 | 10,56 | 10,85 | 10,51 | 10,56 | 0,19% | 546.811,00 |
| 22.01.2026 | 10,69 | 10,82 | 10,51 | 10,54 | -1,22% | 334.917,00 |
| 21.01.2026 | 10,72 | 10,77 | 10,52 | 10,67 | 0,09% | 464.926,00 |
| 20.01.2026 | 10,49 | 10,81 | 10,49 | 10,66 | -0,56% | 509.350,00 |
| 16.01.2026 | 11,01 | 11,01 | 10,72 | 10,72 | -2,90% | 330.474,00 |
| 15.01.2026 | 10,86 | 11,08 | 10,70 | 11,04 | 1,56% | 390.682,00 |
| 14.01.2026 | 10,65 | 10,90 | 10,65 | 10,87 | 2,07% | 474.302,00 |
| 13.01.2026 | 10,58 | 10,84 | 10,58 | 10,65 | 1,14% | 408.400,00 |
| 12.01.2026 | 10,84 | 10,84 | 10,47 | 10,53 | -2,32% | 690.191,00 |
| 09.01.2026 | 10,66 | 10,88 | 10,51 | 10,78 | 1,51% | 1.189.063,00 |
| 08.01.2026 | 10,29 | 10,70 | 10,29 | 10,62 | 3,21% | 864.895,00 |
| 07.01.2026 | 10,22 | 10,33 | 10,10 | 10,29 | 0,39% | 447.672,00 |
| 06.01.2026 | 10,11 | 10,27 | 10,06 | 10,25 | 1,18% | 389.398,00 |
| 05.01.2026 | 10,00 | 10,38 | 9,99 | 10,13 | 1,50% | 497.623,00 |