8,935$
2,82%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,77 | 8,95 | 8,68 | 8,94 | 2,82% | 279.923,00 |
| 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 |
| 09.04.2025 | 8,42 | 9,22 | 8,40 | 8,92 | 4,94% | 777.967,00 |
| 08.04.2025 | 9,04 | 9,04 | 8,38 | 8,50 | -3,41% | 622.220,00 |
| 07.04.2025 | 8,89 | 9,21 | 8,72 | 8,80 | -3,72% | 677.359,00 |
| 04.04.2025 | 9,00 | 9,18 | 8,64 | 9,14 | 1,11% | 772.094,00 |
| 03.04.2025 | 9,20 | 9,34 | 9,02 | 9,04 | -4,84% | 823.241,00 |
| 02.04.2025 | 9,22 | 9,51 | 9,22 | 9,50 | 1,82% | 383.968,00 |
| 01.04.2025 | 9,29 | 9,40 | 9,19 | 9,33 | 0,11% | 314.943,00 |
| 31.03.2025 | 9,29 | 9,39 | 9,25 | 9,32 | -0,32% | 393.512,00 |
| 28.03.2025 | 9,55 | 9,60 | 9,33 | 9,35 | -1,58% | 445.516,00 |
| 27.03.2025 | 9,51 | 9,60 | 9,43 | 9,50 | 0,21% | 367.236,00 |
| 26.03.2025 | 9,52 | 9,61 | 9,42 | 9,48 | -0,52% | 403.092,00 |
| 25.03.2025 | 9,50 | 9,63 | 9,46 | 9,53 | 0,00% | 364.195,00 |
| 24.03.2025 | 9,61 | 9,64 | 9,51 | 9,53 | 0,21% | 422.563,00 |
| 21.03.2025 | 9,42 | 9,64 | 9,41 | 9,51 | -0,11% | 726.578,00 |
| 20.03.2025 | 9,74 | 9,77 | 9,51 | 9,52 | -3,45% | 457.828,00 |
| 19.03.2025 | 9,83 | 9,89 | 9,64 | 9,86 | 0,61% | 409.985,00 |
| 18.03.2025 | 9,85 | 9,94 | 9,76 | 9,80 | -0,51% | 388.763,00 |
| 17.03.2025 | 10,02 | 10,17 | 9,78 | 9,85 | -1,89% | 592.072,00 |
| 14.03.2025 | 9,87 | 10,08 | 9,69 | 10,04 | 2,24% | 538.583,00 |
| 13.03.2025 | 9,78 | 9,86 | 9,68 | 9,82 | 0,51% | 430.381,00 |
| 12.03.2025 | 9,70 | 9,80 | 9,46 | 9,77 | 1,66% | 603.094,00 |
| 11.03.2025 | 9,40 | 9,63 | 9,31 | 9,61 | 2,23% | 686.818,00 |
| 10.03.2025 | 9,84 | 10,04 | 9,37 | 9,40 | -4,23% | 912.766,00 |
| 07.03.2025 | 9,94 | 10,13 | 9,17 | 9,82 | -10,93% | 2.474.084,00 |
| 06.03.2025 | 10,82 | 11,06 | 10,75 | 11,02 | 2,04% | 567.512,00 |
| 05.03.2025 | 10,78 | 10,94 | 10,71 | 10,80 | 0,47% | 415.630,00 |
| 04.03.2025 | 10,60 | 10,84 | 10,47 | 10,75 | -0,05% | 522.462,00 |
| 03.03.2025 | 10,87 | 10,96 | 10,73 | 10,76 | -0,97% | 370.850,00 |
| 28.02.2025 | 10,75 | 10,87 | 10,73 | 10,86 | 0,84% | 343.182,00 |
| 27.02.2025 | 10,83 | 10,83 | 10,73 | 10,77 | -0,83% | 433.195,00 |
| 26.02.2025 | 11,15 | 11,15 | 10,82 | 10,86 | -1,99% | 291.582,00 |
| 25.02.2025 | 10,80 | 11,08 | 10,80 | 11,08 | 2,97% | 377.378,00 |
| 24.02.2025 | 10,99 | 10,99 | 10,75 | 10,76 | -1,82% | 409.832,00 |
| 21.02.2025 | 11,19 | 11,25 | 10,87 | 10,96 | -1,79% | 399.342,00 |
| 20.02.2025 | 10,76 | 11,20 | 10,73 | 11,16 | 3,72% | 660.243,00 |
| 19.02.2025 | 10,77 | 10,78 | 10,70 | 10,76 | -0,37% | 259.273,00 |
| 18.02.2025 | 10,80 | 10,94 | 10,65 | 10,80 | 0,37% | 417.707,00 |
| 14.02.2025 | 10,85 | 10,91 | 10,67 | 10,76 | -0,46% | 514.722,00 |
| 13.02.2025 | 10,82 | 10,85 | 10,70 | 10,81 | 0,28% | 276.694,00 |
| 12.02.2025 | 10,75 | 10,87 | 10,74 | 10,78 | -1,01% | 336.597,00 |
| 11.02.2025 | 10,70 | 10,90 | 10,70 | 10,89 | 1,30% | 335.370,00 |
| 10.02.2025 | 10,70 | 10,85 | 10,60 | 10,75 | 1,42% | 479.818,00 |
| 07.02.2025 | 10,69 | 10,69 | 10,50 | 10,60 | -0,09% | 601.584,00 |