12,130€
3,15%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 11,90 | 12,11 | 11,80 | 12,10 | 2,89% | 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% | - |
| 25.06.2024 | 13,65 | 13,91 | 13,61 | 13,78 | 0,36% | - |
| 24.06.2024 | 13,33 | 13,73 | 13,17 | 13,73 | 3,08% | 312,00 |
| 21.06.2024 | 15,23 | 15,23 | 13,30 | 13,32 | -13,45% | 1.851,00 |
| 20.06.2024 | 15,38 | 15,39 | 15,38 | 15,39 | 0,39% | 1.870,00 |
| 19.06.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 1,79% | 500,00 |
| 18.06.2024 | 14,91 | 15,06 | 14,91 | 15,06 | -0,26% | 11,00 |
| 17.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,20% | 3,00 |
| 12.06.2024 | 15,02 | 15,13 | 15,02 | 15,13 | 3,49% | 151,00 |
| 07.06.2024 | 14,91 | 14,91 | 14,62 | 14,62 | -1,22% | 302,00 |
| 06.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,20% | 75,00 |
| 05.06.2024 | 14,84 | 15,13 | 14,83 | 14,83 | -0,27% | 150,00 |
| 04.06.2024 | 15,14 | 15,15 | 14,87 | 14,87 | -4,92% | 526,00 |
| 03.06.2024 | 15,64 | 15,64 | 15,62 | 15,64 | 4,27% | 81,00 |
| 30.05.2024 | 14,86 | 15,00 | 14,86 | 15,00 | 0,20% | 290,00 |
| 27.05.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -0,13% | 34,00 |
| 24.05.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 1,01% | 1,00 |
| 23.05.2024 | 14,64 | 14,84 | 14,64 | 14,84 | 1,37% | 108,00 |
| 22.05.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,48% | 100,00 |
| 21.05.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -1,55% | 25,00 |
| 15.05.2024 | 15,09 | 15,09 | 14,80 | 14,80 | -0,60% | 4,00 |
| 14.05.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -1,46% | 586,00 |
| 13.05.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -1,56% | 192,00 |
| 09.05.2024 | 15,00 | 15,35 | 15,00 | 15,35 | 0,99% | 34,00 |
| 08.05.2024 | 14,96 | 15,20 | 14,96 | 15,20 | -4,04% | 572,00 |
| 07.05.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,81% | 2,00 |
| 03.05.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 0,31% | 80,00 |
| 02.05.2024 | 15,80 | 15,92 | 15,80 | 15,92 | -0,56% | 29,00 |
| 29.04.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 0,95% | 250,00 |
| 25.04.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -1,06% | 67,00 |
| 24.04.2024 | 16,17 | 16,17 | 16,03 | 16,03 | 0,06% | 27,00 |
| 23.04.2024 | 16,03 | 16,03 | 16,02 | 16,02 | 1,26% | 2,00 |
| 22.04.2024 | 15,85 | 16,08 | 15,82 | 15,82 | -0,44% | 46,00 |
| 19.04.2024 | 15,84 | 15,89 | 15,84 | 15,89 | 3,45% | 65,00 |
| 18.04.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,09% | 1,00 |
| 17.04.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 0,84% | 400,00 |
| 16.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,47% | 60,00 |
| 15.04.2024 | 15,93 | 15,93 | 15,63 | 15,63 | -2,31% | 101,00 |
| 12.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 10,00 |