12,440€
-2,05%
Echtzeit-Aktienkurs Smith & Wesson Brands
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 200,00 |
| 11.11.2024 | 12,65 | 12,70 | 12,65 | 12,70 | 4,96% | 1.117,00 |
| 08.11.2024 | 12,09 | 12,10 | 12,09 | 12,10 | -0,17% | 67,00 |
| 07.11.2024 | 12,47 | 12,47 | 12,12 | 12,12 | -2,65% | 300,00 |
| 06.11.2024 | 13,52 | 15,10 | 11,53 | 12,45 | -3,11% | 6.677,00 |
| 05.11.2024 | 12,59 | 12,85 | 12,59 | 12,85 | 2,31% | 417,00 |
| 04.11.2024 | 12,08 | 12,56 | 11,95 | 12,56 | 2,11% | 1.210,00 |
| 01.11.2024 | 12,13 | 12,30 | 12,13 | 12,30 | 1,74% | 137,00 |
| 31.10.2024 | 12,07 | 12,09 | 12,07 | 12,09 | 0,17% | 188,00 |
| 30.10.2024 | 12,38 | 12,44 | 11,90 | 12,07 | -2,50% | - |
| 29.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 2,23% | 165,00 |
| 28.10.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,83% | 1,00 |
| 25.10.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -1,23% | 400,00 |
| 24.10.2024 | 12,01 | 12,22 | 12,01 | 12,16 | 1,16% | 1.083,00 |
| 23.10.2024 | 12,13 | 12,16 | 12,02 | 12,02 | -0,99% | 26,00 |
| 22.10.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -4,71% | 25,00 |
| 21.10.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,35% | 4,00 |
| 18.10.2024 | 12,36 | 12,64 | 12,32 | 12,57 | 0,00% | - |
| 17.10.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,96% | 30,00 |
| 16.10.2024 | 11,97 | 12,46 | 11,97 | 12,45 | 6,05% | - |
| 15.10.2024 | 11,99 | 11,99 | 11,74 | 11,74 | -0,68% | 201,00 |
| 14.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,85% | 100,00 |
| 11.10.2024 | 11,73 | 11,76 | 11,67 | 11,72 | 0,43% | - |
| 10.10.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,93% | 260,00 |
| 09.10.2024 | 11,76 | 11,92 | 11,75 | 11,78 | -0,67% | - |
| 08.10.2024 | 11,70 | 11,86 | 11,70 | 11,86 | 0,59% | 41,00 |
| 07.10.2024 | 11,82 | 11,82 | 11,79 | 11,79 | 0,77% | 93,00 |
| 04.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,52% | 770,00 |
| 03.10.2024 | 11,61 | 11,72 | 11,48 | 11,53 | -0,73% | - |
| 02.10.2024 | 11,61 | 11,74 | 11,59 | 11,61 | -0,85% | - |
| 01.10.2024 | 11,76 | 11,76 | 11,71 | 11,71 | 0,47% | 99,00 |
| 30.09.2024 | 11,67 | 11,80 | 11,60 | 11,66 | -0,04% | - |
| 27.09.2024 | 11,52 | 11,77 | 11,52 | 11,66 | 0,52% | 1.515,00 |
| 26.09.2024 | 11,67 | 11,87 | 11,60 | 11,60 | -0,85% | - |
| 25.09.2024 | 11,65 | 11,70 | 11,60 | 11,70 | -0,68% | 11.126,00 |
| 24.09.2024 | 12,02 | 12,02 | 11,78 | 11,78 | -1,01% | 58,00 |
| 23.09.2024 | 12,15 | 12,15 | 11,90 | 11,90 | -2,30% | 5.002,00 |
| 20.09.2024 | 12,14 | 12,18 | 12,14 | 12,18 | 3,22% | 212,00 |
| 19.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,34% | 25,00 |
| 18.09.2024 | 11,96 | 11,96 | 11,76 | 11,76 | -1,42% | 719,00 |
| 17.09.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 1,62% | 199,00 |
| 16.09.2024 | 11,90 | 11,90 | 11,74 | 11,74 | -0,68% | 300,00 |
| 13.09.2024 | 11,62 | 12,00 | 11,57 | 11,82 | 1,46% | - |
| 12.09.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 3,65% | 100,00 |
| 11.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,09% | 45,00 |
| 10.09.2024 | 10,97 | 11,23 | 10,97 | 11,23 | 0,09% | 151,00 |
| 09.09.2024 | 11,78 | 11,78 | 11,22 | 11,22 | -4,10% | 208,00 |
| 06.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -9,79% | 70,00 |
| 05.09.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 2,21% | 2,00 |
| 04.09.2024 | 13,01 | 13,01 | 12,69 | 12,69 | -4,23% | 415,00 |
| 03.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,49% | 50,00 |
| 02.09.2024 | 13,47 | 13,47 | 13,42 | 13,45 | -1,82% | 100,00 |
| 30.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,33% | 8,00 |
| 29.08.2024 | 13,47 | 13,62 | 13,44 | 13,52 | 0,41% | - |
| 28.08.2024 | 13,55 | 13,61 | 13,37 | 13,47 | -0,19% | - |
| 27.08.2024 | 13,62 | 13,66 | 13,41 | 13,49 | -1,06% | - |
| 26.08.2024 | 13,46 | 13,74 | 13,45 | 13,64 | 0,93% | - |
| 23.08.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 1,85% | 3,00 |
| 22.08.2024 | 13,36 | 13,44 | 13,26 | 13,27 | -0,60% | - |
| 21.08.2024 | 13,29 | 13,41 | 13,25 | 13,35 | 0,95% | - |
| 20.08.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,15% | 2,00 |
| 19.08.2024 | 13,48 | 13,48 | 13,24 | 13,24 | -3,22% | 102,00 |
| 16.08.2024 | 13,69 | 13,69 | 13,67 | 13,68 | 1,41% | 80,00 |
| 15.08.2024 | 13,44 | 13,60 | 13,19 | 13,49 | 1,54% | 621,00 |
| 14.08.2024 | 13,40 | 13,49 | 13,28 | 13,29 | -1,08% | - |
| 13.08.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -2,33% | 20,00 |
| 12.08.2024 | 13,51 | 13,75 | 13,51 | 13,75 | 0,84% | 210,00 |
| 09.08.2024 | 13,64 | 13,72 | 13,55 | 13,64 | -0,47% | - |
| 08.08.2024 | 13,14 | 13,70 | 13,11 | 13,70 | 1,86% | 751,00 |
| 07.08.2024 | 13,64 | 13,69 | 13,45 | 13,45 | -0,37% | 760,00 |
| 06.08.2024 | 13,51 | 13,51 | 13,50 | 13,50 | -1,17% | 211,00 |
| 05.08.2024 | 14,17 | 14,17 | 13,66 | 13,66 | -7,58% | 222,00 |
| 02.08.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -4,21% | 1,00 |
| 01.08.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 1,45% | 5,00 |
| 31.07.2024 | 15,58 | 15,58 | 15,21 | 15,21 | -1,59% | 1.259,00 |
| 30.07.2024 | 14,91 | 15,49 | 14,86 | 15,46 | 3,93% | - |
| 29.07.2024 | 14,84 | 15,00 | 14,81 | 14,87 | 0,47% | 568,00 |
| 26.07.2024 | 14,43 | 14,80 | 14,43 | 14,80 | 1,89% | 482,00 |
| 25.07.2024 | 14,26 | 14,62 | 14,20 | 14,53 | 2,14% | - |
| 24.07.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,35% | 345,00 |
| 23.07.2024 | 13,92 | 14,12 | 13,92 | 14,03 | 1,15% | 606,00 |
| 22.07.2024 | 14,21 | 14,21 | 13,87 | 13,87 | -1,70% | 2.929,00 |
| 19.07.2024 | 14,09 | 14,11 | 14,09 | 14,11 | -1,74% | 721,00 |
| 18.07.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,84% | 139,00 |
| 17.07.2024 | 14,32 | 14,38 | 14,09 | 14,24 | -0,49% | - |
| 16.07.2024 | 14,54 | 14,90 | 14,31 | 14,31 | -0,56% | 2.197,00 |
| 15.07.2024 | 13,02 | 14,70 | 13,02 | 14,39 | 11,38% | 12.780,00 |
| 12.07.2024 | 12,99 | 13,22 | 12,92 | 12,92 | -1,41% | 340,00 |
| 11.07.2024 | 12,88 | 13,13 | 12,85 | 13,11 | 0,89% | - |
| 10.07.2024 | 13,00 | 13,00 | 12,99 | 12,99 | 0,23% | 209,00 |
| 09.07.2024 | 12,97 | 13,01 | 12,91 | 12,96 | 0,08% | - |
| 08.07.2024 | 13,03 | 13,04 | 12,95 | 12,95 | -2,34% | 62,00 |
| 05.07.2024 | 13,10 | 13,28 | 13,08 | 13,26 | -0,53% | 273,00 |
| 04.07.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,25% | 200,00 |
| 03.07.2024 | 13,11 | 13,23 | 12,98 | 13,17 | 2,05% | - |
| 02.07.2024 | 13,04 | 13,04 | 12,90 | 12,90 | -2,64% | 206,00 |
| 01.07.2024 | 13,49 | 13,49 | 13,25 | 13,25 | -1,01% | 26,00 |
| 28.06.2024 | 13,80 | 13,98 | 13,38 | 13,39 | -1,73% | - |
| 27.06.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,20% | 12,00 |
| 26.06.2024 | 13,79 | 13,95 | 13,72 | 13,79 | 0,04% | - |