10,035€
-0,45%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 10,05 | 10,06 | 9,96 | 10,04 | -0,40% | 10,00 |
| 21.01.2025 | 9,89 | 10,08 | 9,89 | 10,08 | 0,30% | 16,00 |
| 20.01.2025 | 9,93 | 10,08 | 9,92 | 10,05 | -0,50% | 307,00 |
| 17.01.2025 | 9,94 | 10,10 | 9,94 | 10,10 | 0,90% | 106,00 |
| 16.01.2025 | 9,99 | 10,01 | 9,78 | 10,01 | 0,55% | 230,00 |
| 15.01.2025 | 9,91 | 10,01 | 9,91 | 9,96 | -0,35% | 410,00 |
| 14.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,35% | 100,00 |
| 13.01.2025 | 9,82 | 9,96 | 9,82 | 9,96 | 3,16% | 2.304,00 |
| 10.01.2025 | 9,76 | 9,76 | 9,51 | 9,65 | -1,08% | 4.643,00 |
| 09.01.2025 | 9,72 | 9,76 | 9,53 | 9,76 | 2,90% | 302,00 |
| 08.01.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -2,27% | 100,00 |
| 07.01.2025 | 9,94 | 9,94 | 9,70 | 9,70 | -1,77% | 19,00 |
| 06.01.2025 | 9,84 | 9,88 | 9,75 | 9,88 | 1,07% | 1.321,00 |
| 03.01.2025 | 9,63 | 9,83 | 9,63 | 9,77 | -0,36% | 25,00 |
| 02.01.2025 | 9,67 | 9,98 | 9,67 | 9,81 | 2,19% | 102,00 |
| 30.12.2024 | 9,50 | 9,61 | 9,41 | 9,60 | 1,16% | 778,00 |
| 27.12.2024 | 9,53 | 9,73 | 9,49 | 9,49 | -1,81% | 340,00 |
| 23.12.2024 | 9,79 | 9,79 | 9,66 | 9,66 | 1,05% | 436,00 |
| 20.12.2024 | 9,74 | 9,87 | 9,56 | 9,56 | -3,43% | 1.600,00 |
| 19.12.2024 | 10,29 | 10,29 | 9,90 | 9,90 | -4,62% | 1.168,00 |
| 18.12.2024 | 10,52 | 10,52 | 10,38 | 10,38 | -0,19% | 304,00 |
| 17.12.2024 | 10,35 | 10,62 | 10,35 | 10,40 | -0,19% | 1.306,00 |
| 16.12.2024 | 10,84 | 10,84 | 10,38 | 10,42 | -1,04% | 4.259,00 |
| 13.12.2024 | 10,50 | 10,72 | 10,50 | 10,53 | -1,03% | 311,00 |
| 12.12.2024 | 10,62 | 10,65 | 10,30 | 10,64 | 1,62% | 508,00 |
| 11.12.2024 | 10,68 | 10,72 | 10,31 | 10,47 | -0,38% | 1.444,00 |
| 10.12.2024 | 10,65 | 10,83 | 10,47 | 10,51 | -1,59% | 602,00 |
| 09.12.2024 | 10,59 | 10,68 | 10,22 | 10,68 | 3,39% | 2.091,00 |
| 06.12.2024 | 10,80 | 11,10 | 9,85 | 10,33 | -20,29% | 11.932,00 |
| 05.12.2024 | 13,55 | 13,55 | 12,96 | 12,96 | 0,86% | 491,00 |
| 04.12.2024 | 13,02 | 13,02 | 12,85 | 12,85 | -0,39% | 809,00 |
| 03.12.2024 | 13,20 | 13,20 | 12,89 | 12,90 | -1,45% | 421,00 |
| 02.12.2024 | 12,91 | 13,10 | 12,87 | 13,09 | 2,75% | 377,00 |
| 29.11.2024 | 12,87 | 12,87 | 12,72 | 12,74 | -3,04% | 1.750,00 |
| 28.11.2024 | 13,12 | 13,14 | 13,12 | 13,14 | 2,34% | 111,00 |
| 27.11.2024 | 13,03 | 13,10 | 12,84 | 12,84 | -2,13% | 496,00 |
| 26.11.2024 | 13,00 | 13,12 | 13,00 | 13,12 | 0,46% | 2,00 |
| 25.11.2024 | 13,00 | 13,08 | 12,68 | 13,06 | 2,83% | 286,00 |
| 22.11.2024 | 12,60 | 12,86 | 12,60 | 12,70 | 1,28% | 1.139,00 |
| 21.11.2024 | 12,20 | 12,54 | 12,20 | 12,54 | 1,46% | 238,00 |
| 20.11.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,84% | 10,00 |
| 19.11.2024 | 12,31 | 12,47 | 12,26 | 12,47 | 1,01% | - |
| 18.11.2024 | 12,53 | 12,53 | 12,30 | 12,34 | -0,32% | 897,00 |
| 15.11.2024 | 12,34 | 12,45 | 12,31 | 12,38 | 0,98% | 303,00 |
| 14.11.2024 | 12,53 | 12,53 | 12,26 | 12,26 | -2,00% | 335,00 |
| 13.11.2024 | 12,27 | 12,68 | 12,27 | 12,51 | 0,08% | 1.140,00 |
| 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% | - |