8,020$
-1,35%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 8,12 | 8,21 | 8,01 | 8,02 | -1,35% | 608.187,00 |
| 02.09.2025 | 8,14 | 8,23 | 8,07 | 8,13 | -0,49% | 863.336,00 |
| 29.08.2025 | 8,08 | 8,19 | 8,08 | 8,17 | 1,24% | 769.916,00 |
| 28.08.2025 | 8,22 | 8,25 | 8,06 | 8,07 | -1,71% | 623.025,00 |
| 27.08.2025 | 8,12 | 8,23 | 8,12 | 8,21 | 1,23% | 706.367,00 |
| 26.08.2025 | 8,21 | 8,26 | 8,07 | 8,11 | -1,34% | 1.487.756,00 |
| 25.08.2025 | 8,20 | 8,24 | 8,12 | 8,22 | -0,12% | 683.058,00 |
| 22.08.2025 | 7,99 | 8,26 | 7,99 | 8,23 | 3,52% | 758.973,00 |
| 21.08.2025 | 8,00 | 8,00 | 7,86 | 7,95 | 0,25% | 424.752,00 |
| 20.08.2025 | 8,01 | 8,05 | 7,91 | 7,93 | -0,88% | 575.238,00 |
| 19.08.2025 | 8,12 | 8,17 | 7,97 | 8,00 | -1,48% | 526.725,00 |
| 18.08.2025 | 8,09 | 8,18 | 8,04 | 8,12 | 0,12% | 513.713,00 |
| 15.08.2025 | 8,20 | 8,24 | 8,06 | 8,11 | -0,49% | 691.613,00 |
| 14.08.2025 | 8,20 | 8,20 | 8,07 | 8,15 | -1,69% | 488.757,00 |
| 13.08.2025 | 8,18 | 8,32 | 8,15 | 8,29 | 1,84% | 620.832,00 |
| 12.08.2025 | 8,11 | 8,19 | 8,06 | 8,14 | 1,12% | 606.797,00 |
| 11.08.2025 | 8,04 | 8,08 | 7,94 | 8,05 | 0,12% | 600.254,00 |
| 08.08.2025 | 8,01 | 8,09 | 7,95 | 8,04 | 0,56% | 741.456,00 |
| 07.08.2025 | 8,00 | 8,03 | 7,83 | 8,00 | 0,57% | 670.822,00 |
| 06.08.2025 | 8,09 | 8,14 | 7,92 | 7,95 | -1,49% | 676.245,00 |
| 05.08.2025 | 7,92 | 8,09 | 7,88 | 8,07 | 2,54% | 680.728,00 |
| 04.08.2025 | 7,75 | 7,93 | 7,74 | 7,87 | 1,68% | 905.868,00 |
| 01.08.2025 | 7,94 | 7,98 | 7,73 | 7,74 | -2,64% | 1.067.024,00 |
| 31.07.2025 | 7,91 | 8,00 | 7,82 | 7,95 | -0,13% | 988.143,00 |
| 30.07.2025 | 8,02 | 8,06 | 7,91 | 7,96 | -0,50% | 767.063,00 |
| 29.07.2025 | 8,12 | 8,13 | 8,00 | 8,00 | -0,99% | 572.634,00 |
| 28.07.2025 | 8,33 | 8,36 | 8,08 | 8,08 | -2,18% | 635.044,00 |
| 25.07.2025 | 8,27 | 8,28 | 8,16 | 8,26 | 0,36% | 532.646,00 |
| 24.07.2025 | 8,43 | 8,49 | 8,23 | 8,23 | -2,60% | 698.789,00 |
| 23.07.2025 | 8,33 | 8,46 | 8,29 | 8,45 | 2,30% | 961.817,00 |
| 22.07.2025 | 7,92 | 8,31 | 7,89 | 8,26 | 4,69% | 1.433.656,00 |
| 21.07.2025 | 8,04 | 8,11 | 7,88 | 7,89 | -1,74% | 1.153.522,00 |
| 18.07.2025 | 8,29 | 8,30 | 8,03 | 8,03 | -2,43% | 1.008.857,00 |
| 17.07.2025 | 8,18 | 8,28 | 8,18 | 8,23 | 0,61% | 716.987,00 |
| 16.07.2025 | 8,16 | 8,24 | 8,09 | 8,18 | 0,25% | 847.089,00 |
| 15.07.2025 | 8,42 | 8,48 | 8,16 | 8,16 | -3,20% | 1.081.572,00 |
| 14.07.2025 | 8,51 | 8,52 | 8,37 | 8,43 | -1,29% | 896.749,00 |
| 11.07.2025 | 8,61 | 8,62 | 8,47 | 8,54 | -1,27% | 975.923,00 |
| 10.07.2025 | 8,64 | 8,85 | 8,63 | 8,65 | 0,12% | 997.846,00 |
| 09.07.2025 | 8,62 | 8,68 | 8,57 | 8,64 | 0,47% | 696.758,00 |
| 08.07.2025 | 8,59 | 8,75 | 8,53 | 8,60 | 0,23% | 927.284,00 |
| 07.07.2025 | 8,79 | 8,81 | 8,57 | 8,58 | -3,60% | 840.557,00 |
| 03.07.2025 | 8,95 | 8,98 | 8,85 | 8,90 | -0,35% | 561.287,00 |
| 02.07.2025 | 8,72 | 8,95 | 8,67 | 8,93 | 2,77% | 986.579,00 |
| 01.07.2025 | 8,68 | 8,85 | 8,62 | 8,69 | 0,06% | 1.233.625,00 |
| 30.06.2025 | 8,66 | 8,72 | 8,55 | 8,69 | 0,29% | 989.038,00 |
| 27.06.2025 | 8,75 | 8,91 | 8,60 | 8,66 | -0,69% | 1.580.874,00 |
| 26.06.2025 | 8,56 | 8,73 | 8,45 | 8,72 | 1,51% | 1.160.199,00 |
| 25.06.2025 | 8,58 | 8,71 | 8,50 | 8,59 | -0,12% | 1.136.410,00 |
| 24.06.2025 | 8,70 | 8,72 | 8,54 | 8,60 | -0,98% | 1.402.414,00 |
| 23.06.2025 | 8,75 | 8,85 | 8,42 | 8,69 | -0,46% | 2.387.519,00 |
| 20.06.2025 | 9,40 | 9,50 | 8,65 | 8,73 | -19,81% | 7.331.165,00 |
| 18.06.2025 | 10,55 | 10,93 | 10,45 | 10,88 | 3,72% | 1.886.991,00 |
| 17.06.2025 | 10,63 | 10,72 | 10,45 | 10,49 | -1,87% | 402.283,00 |
| 16.06.2025 | 10,51 | 10,71 | 10,51 | 10,69 | 1,71% | 496.161,00 |
| 13.06.2025 | 10,62 | 10,70 | 10,48 | 10,51 | -1,68% | 418.006,00 |
| 12.06.2025 | 10,63 | 10,77 | 10,56 | 10,69 | -0,09% | 417.372,00 |
| 11.06.2025 | 10,62 | 10,81 | 10,59 | 10,70 | 1,42% | 532.105,00 |
| 10.06.2025 | 10,28 | 10,75 | 10,28 | 10,55 | 2,53% | 593.876,00 |
| 09.06.2025 | 9,99 | 10,37 | 9,97 | 10,29 | 5,21% | 718.686,00 |
| 06.06.2025 | 9,74 | 9,88 | 9,74 | 9,78 | 0,77% | 339.950,00 |
| 05.06.2025 | 9,63 | 9,71 | 9,46 | 9,71 | 0,78% | 337.304,00 |
| 04.06.2025 | 9,58 | 9,69 | 9,52 | 9,63 | 0,21% | 277.073,00 |
| 03.06.2025 | 9,40 | 9,64 | 9,34 | 9,61 | 2,45% | 277.503,00 |
| 02.06.2025 | 9,54 | 9,59 | 9,36 | 9,38 | -1,47% | 360.512,00 |
| 30.05.2025 | 9,45 | 9,54 | 9,38 | 9,52 | 0,53% | 322.237,00 |
| 29.05.2025 | 9,49 | 9,57 | 9,38 | 9,47 | 0,00% | 204.028,00 |
| 28.05.2025 | 9,58 | 9,59 | 9,46 | 9,47 | -1,25% | 278.358,00 |
| 27.05.2025 | 9,52 | 9,59 | 9,37 | 9,59 | 2,02% | 350.534,00 |
| 23.05.2025 | 9,30 | 9,41 | 9,22 | 9,40 | -0,63% | 289.727,00 |
| 22.05.2025 | 9,47 | 9,57 | 9,42 | 9,46 | -0,53% | 221.912,00 |
| 21.05.2025 | 9,70 | 9,71 | 9,48 | 9,51 | -2,56% | 198.859,00 |
| 20.05.2025 | 9,75 | 9,80 | 9,69 | 9,76 | 0,10% | 252.565,00 |
| 19.05.2025 | 9,69 | 9,83 | 9,60 | 9,75 | -0,41% | 278.953,00 |
| 16.05.2025 | 9,73 | 9,87 | 9,70 | 9,79 | 0,51% | 272.528,00 |
| 15.05.2025 | 9,63 | 9,76 | 9,56 | 9,74 | 0,72% | 259.755,00 |
| 14.05.2025 | 9,66 | 9,85 | 9,62 | 9,67 | -0,31% | 420.493,00 |
| 13.05.2025 | 9,75 | 9,79 | 9,60 | 9,70 | 0,31% | 304.534,00 |
| 12.05.2025 | 9,54 | 9,72 | 9,54 | 9,67 | 2,55% | 386.851,00 |
| 09.05.2025 | 9,43 | 9,48 | 9,34 | 9,43 | 0,11% | 259.186,00 |
| 08.05.2025 | 9,20 | 9,47 | 9,20 | 9,42 | 2,39% | 360.679,00 |
| 07.05.2025 | 9,21 | 9,27 | 9,14 | 9,20 | 0,55% | 316.132,00 |
| 06.05.2025 | 9,16 | 9,22 | 9,11 | 9,15 | -0,33% | 396.375,00 |
| 05.05.2025 | 9,39 | 9,44 | 9,17 | 9,18 | -2,44% | 408.409,00 |
| 02.05.2025 | 9,30 | 9,42 | 9,13 | 9,41 | 2,06% | 756.147,00 |
| 01.05.2025 | 9,51 | 9,56 | 9,20 | 9,22 | -3,15% | 734.754,00 |
| 30.04.2025 | 9,53 | 9,61 | 9,45 | 9,52 | -0,83% | 318.988,00 |
| 29.04.2025 | 9,48 | 9,62 | 9,45 | 9,60 | 1,27% | 367.885,00 |
| 28.04.2025 | 9,52 | 9,61 | 9,31 | 9,48 | -0,21% | 308.711,00 |
| 25.04.2025 | 9,60 | 9,61 | 9,41 | 9,50 | -1,04% | 228.674,00 |
| 24.04.2025 | 9,58 | 9,69 | 9,53 | 9,60 | 0,52% | 307.784,00 |
| 23.04.2025 | 9,75 | 9,78 | 9,48 | 9,55 | -0,98% | 377.943,00 |
| 22.04.2025 | 9,50 | 9,71 | 9,35 | 9,65 | 1,96% | 449.240,00 |
| 21.04.2025 | 9,37 | 9,49 | 9,30 | 9,46 | 0,96% | 390.509,00 |
| 17.04.2025 | 9,17 | 9,40 | 9,17 | 9,37 | 2,18% | 346.453,00 |
| 16.04.2025 | 9,15 | 9,32 | 9,14 | 9,17 | 0,11% | 305.861,00 |
| 15.04.2025 | 9,11 | 9,18 | 9,04 | 9,16 | 0,55% | 540.329,00 |
| 14.04.2025 | 9,20 | 9,46 | 8,87 | 9,11 | -0,33% | 410.071,00 |
| 11.04.2025 | 8,73 | 9,15 | 8,69 | 9,14 | 4,58% | 479.745,00 |
| 10.04.2025 | 8,79 | 8,91 | 8,48 | 8,74 | -2,02% | 434.892,00 |