8,630$
-0,92%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,71 | 8,75 | 8,60 | 8,62 | -0,86% | 124.208,00 |
| 06.11.2025 | 9,36 | 9,43 | 8,66 | 8,70 | -8,52% | 691.894,00 |
| 05.11.2025 | 9,19 | 9,58 | 9,17 | 9,51 | 3,43% | 458.298,00 |
| 04.11.2025 | 9,05 | 9,19 | 9,00 | 9,19 | -0,33% | 558.300,00 |
| 03.11.2025 | 9,55 | 9,58 | 9,22 | 9,22 | -3,81% | 395.861,00 |
| 31.10.2025 | 9,74 | 9,76 | 9,58 | 9,59 | -1,79% | 352.127,00 |
| 30.10.2025 | 9,90 | 9,96 | 9,74 | 9,76 | -2,01% | 377.264,00 |
| 29.10.2025 | 10,09 | 10,15 | 9,90 | 9,96 | -1,58% | 457.004,00 |
| 28.10.2025 | 10,10 | 10,23 | 10,10 | 10,12 | -0,39% | 298.148,00 |
| 27.10.2025 | 10,26 | 10,28 | 10,07 | 10,16 | -0,68% | 417.389,00 |
| 24.10.2025 | 10,17 | 10,29 | 10,11 | 10,23 | 1,39% | 500.561,00 |
| 23.10.2025 | 9,95 | 10,14 | 9,86 | 10,09 | 2,02% | 544.969,00 |
| 22.10.2025 | 9,87 | 9,95 | 9,74 | 9,89 | 0,00% | 496.601,00 |
| 21.10.2025 | 9,99 | 10,07 | 9,89 | 9,89 | -0,90% | 400.165,00 |
| 20.10.2025 | 9,94 | 10,01 | 9,82 | 9,98 | 0,60% | 446.760,00 |
| 17.10.2025 | 10,06 | 10,15 | 9,87 | 9,92 | -2,07% | 481.914,00 |
| 16.10.2025 | 10,15 | 10,29 | 10,13 | 10,13 | 0,40% | 634.909,00 |
| 15.10.2025 | 10,10 | 10,23 | 9,89 | 10,09 | -0,10% | 624.590,00 |
| 14.10.2025 | 9,93 | 10,12 | 9,93 | 10,10 | 0,30% | 505.646,00 |
| 13.10.2025 | 10,01 | 10,07 | 9,91 | 10,07 | 1,92% | 369.772,00 |
| 10.10.2025 | 10,21 | 10,28 | 9,86 | 9,88 | -2,95% | 640.886,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,06 | 10,18 | -1,17% | 571.573,00 |
| 08.10.2025 | 9,90 | 10,30 | 9,80 | 10,30 | 4,36% | 686.834,00 |
| 07.10.2025 | 9,95 | 9,99 | 9,77 | 9,87 | -0,60% | 588.986,00 |
| 06.10.2025 | 9,94 | 10,03 | 9,79 | 9,93 | 0,10% | 726.253,00 |
| 03.10.2025 | 9,90 | 9,98 | 9,75 | 9,92 | 1,02% | 64.448,00 |
| 02.10.2025 | 9,96 | 9,96 | 9,73 | 9,82 | -0,91% | 549.221,00 |
| 01.10.2025 | 9,80 | 9,97 | 9,71 | 9,91 | 0,81% | 720.563,00 |
| 30.09.2025 | 9,65 | 9,83 | 9,56 | 9,83 | 1,44% | 865.525,00 |
| 29.09.2025 | 9,75 | 10,33 | 9,58 | 9,69 | -0,10% | 1.884.767,00 |
| 26.09.2025 | 9,52 | 9,74 | 9,51 | 9,70 | 2,54% | 668.784,00 |
| 25.09.2025 | 9,40 | 9,48 | 9,30 | 9,46 | 0,00% | 659.282,00 |
| 24.09.2025 | 9,65 | 9,67 | 9,41 | 9,46 | -1,77% | 658.717,00 |
| 23.09.2025 | 9,43 | 9,93 | 9,40 | 9,63 | 2,67% | 1.462.410,00 |
| 22.09.2025 | 9,34 | 9,55 | 9,20 | 9,38 | 0,00% | 861.542,00 |
| 19.09.2025 | 9,51 | 9,61 | 9,36 | 9,38 | -1,16% | 1.379.305,00 |
| 18.09.2025 | 9,38 | 9,50 | 9,25 | 9,49 | 0,80% | 804.561,00 |
| 17.09.2025 | 9,37 | 9,65 | 9,31 | 9,42 | 0,32% | 1.069.843,00 |
| 16.09.2025 | 9,48 | 9,67 | 9,36 | 9,39 | -0,58% | 1.180.614,00 |
| 15.09.2025 | 9,29 | 9,57 | 9,14 | 9,44 | 1,02% | 1.503.986,00 |
| 12.09.2025 | 9,42 | 9,50 | 9,26 | 9,35 | -0,48% | 1.269.113,00 |
| 11.09.2025 | 9,64 | 9,77 | 9,06 | 9,39 | 0,00% | 2.675.604,00 |
| 10.09.2025 | 8,78 | 9,48 | 8,58 | 9,39 | 6,70% | 3.779.077,00 |
| 09.09.2025 | 8,85 | 8,96 | 8,68 | 8,80 | -0,45% | 834.461,00 |
| 08.09.2025 | 8,69 | 8,92 | 8,53 | 8,84 | 1,14% | 958.208,00 |
| 05.09.2025 | 8,20 | 9,11 | 8,05 | 8,74 | 6,46% | 3.113.311,00 |
| 04.09.2025 | 8,02 | 8,22 | 8,01 | 8,21 | 2,37% | 833.661,00 |
| 03.09.2025 | 8,12 | 8,21 | 8,01 | 8,02 | -1,35% | 606.388,00 |
| 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 |