13,568€
0,67%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -0,17% | 200,00 |
| 08.07.2026 | 13,49 | 13,63 | 13,32 | 13,48 | -0,42% | - |
| 07.07.2026 | 13,60 | 13,60 | 13,34 | 13,54 | 0,11% | 22,00 |
| 06.07.2026 | 13,22 | 13,52 | 12,96 | 13,52 | 2,54% | 326,00 |
| 03.07.2026 | 13,18 | 13,19 | 13,18 | 13,19 | 0,00% | 2,00 |
| 02.07.2026 | 13,05 | 13,33 | 13,05 | 13,19 | 0,19% | 63,00 |
| 01.07.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,25% | 1,00 |
| 30.06.2026 | 13,54 | 13,72 | 13,11 | 13,13 | -2,58% | - |
| 29.06.2026 | 13,28 | 13,57 | 13,28 | 13,48 | -0,33% | 10,00 |
| 26.06.2026 | 13,47 | 13,71 | 13,47 | 13,52 | -3,87% | 860,00 |
| 25.06.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -3,40% | 687,00 |
| 24.06.2026 | 14,62 | 14,73 | 14,56 | 14,56 | -1,85% | 1.541,00 |
| 23.06.2026 | 14,16 | 14,84 | 14,16 | 14,84 | 3,45% | 349,00 |
| 22.06.2026 | 13,96 | 14,34 | 13,66 | 14,34 | 1,06% | 1.327,00 |
| 19.06.2026 | 13,95 | 14,19 | 13,92 | 14,19 | 1,28% | 20,00 |
| 18.06.2026 | 13,60 | 15,00 | 13,20 | 14,01 | 16,65% | 24.731,00 |
| 17.06.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -3,80% | 749,00 |
| 16.06.2026 | 12,27 | 12,52 | 12,25 | 12,49 | -1,81% | 509,00 |
| 15.06.2026 | 12,96 | 12,97 | 12,66 | 12,72 | -0,12% | 8,00 |
| 12.06.2026 | 12,68 | 12,87 | 12,56 | 12,73 | 2,37% | - |
| 11.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -2,28% | 114,00 |
| 10.06.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 1,11% | 2,00 |
| 09.06.2026 | 12,61 | 12,61 | 12,59 | 12,59 | -1,72% | 6,00 |
| 08.06.2026 | 12,97 | 12,97 | 12,81 | 12,81 | -1,58% | 12,00 |
| 05.06.2026 | 12,93 | 13,18 | 12,92 | 13,01 | 0,08% | 241,00 |
| 04.06.2026 | 12,87 | 13,00 | 12,87 | 13,00 | -1,81% | 2.209,00 |
| 03.06.2026 | 13,29 | 13,29 | 13,03 | 13,24 | 1,49% | 150,00 |
| 02.06.2026 | 12,84 | 13,07 | 12,84 | 13,05 | -0,19% | 1.243,00 |
| 01.06.2026 | 12,96 | 13,11 | 12,89 | 13,07 | -2,06% | 134,00 |
| 29.05.2026 | 13,22 | 13,37 | 13,21 | 13,35 | 2,69% | 147,00 |
| 28.05.2026 | 13,00 | 13,00 | 12,86 | 13,00 | -3,56% | 5,00 |
| 27.05.2026 | 13,10 | 13,48 | 13,10 | 13,48 | 2,35% | 228,00 |
| 26.05.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,87% | 1,00 |
| 25.05.2026 | 13,28 | 13,54 | 13,28 | 13,28 | -0,19% | 233,00 |
| 22.05.2026 | 13,35 | 13,40 | 13,28 | 13,31 | 2,66% | 2.449,00 |
| 21.05.2026 | 12,99 | 12,99 | 12,96 | 12,96 | -0,27% | 144,00 |
| 20.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,44% | 10,00 |
| 19.05.2026 | 13,19 | 13,40 | 13,16 | 13,32 | 0,23% | 235,00 |
| 18.05.2026 | 12,97 | 13,40 | 12,97 | 13,29 | -0,19% | 169,00 |
| 15.05.2026 | 13,09 | 13,32 | 12,83 | 13,32 | 6,65% | 6,00 |
| 14.05.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 3,01% | 1,00 |
| 13.05.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,98% | 60,00 |
| 12.05.2026 | 12,12 | 12,37 | 12,12 | 12,37 | 0,98% | 5,00 |
| 11.05.2026 | 12,22 | 12,25 | 12,22 | 12,25 | -2,82% | 1.159,00 |
| 08.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,20% | 50,00 |
| 07.05.2026 | 12,83 | 12,83 | 12,30 | 12,58 | -3,53% | 64,00 |
| 06.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,97% | 4,00 |
| 05.05.2026 | 12,96 | 13,02 | 12,72 | 12,91 | 1,02% | 90,00 |
| 04.05.2026 | 13,40 | 13,40 | 12,78 | 12,78 | -4,63% | 63,00 |
| 30.04.2026 | 13,26 | 13,40 | 13,00 | 13,40 | 0,22% | 12,00 |
| 29.04.2026 | 13,39 | 13,39 | 13,21 | 13,37 | 1,02% | 15,00 |
| 28.04.2026 | 13,03 | 13,24 | 13,03 | 13,24 | 1,61% | 209,00 |
| 27.04.2026 | 12,64 | 13,07 | 12,63 | 13,03 | 1,80% | 88,00 |
| 24.04.2026 | 12,83 | 13,07 | 12,80 | 12,80 | 0,35% | 22,00 |
| 23.04.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,27% | 1,00 |
| 22.04.2026 | 12,83 | 12,83 | 12,53 | 12,59 | -0,94% | 131,00 |
| 21.04.2026 | 12,47 | 12,71 | 12,47 | 12,71 | 1,68% | 778,00 |
| 20.04.2026 | 12,67 | 12,67 | 12,50 | 12,50 | -2,00% | 508,00 |
| 17.04.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,87% | 2,00 |
| 16.04.2026 | 12,50 | 12,65 | 12,41 | 12,65 | 0,56% | 66,00 |
| 15.04.2026 | 12,72 | 12,72 | 12,58 | 12,58 | 0,76% | 113,00 |
| 14.04.2026 | 12,33 | 12,49 | 12,25 | 12,48 | 1,55% | 166,00 |
| 13.04.2026 | 12,31 | 12,31 | 12,07 | 12,29 | -0,08% | 7,00 |
| 10.04.2026 | 12,50 | 12,55 | 12,24 | 12,30 | -1,17% | 5.378,00 |
| 09.04.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -2,89% | 938,00 |
| 08.04.2026 | 12,91 | 12,96 | 12,80 | 12,82 | 0,12% | 9,00 |
| 07.04.2026 | 12,66 | 12,94 | 12,66 | 12,80 | -1,31% | 998,00 |
| 02.04.2026 | 12,61 | 12,97 | 12,61 | 12,97 | 3,59% | 119,00 |
| 01.04.2026 | 12,30 | 12,56 | 12,30 | 12,52 | 0,60% | 61,00 |
| 31.03.2026 | 12,66 | 12,70 | 12,38 | 12,45 | 0,04% | - |
| 30.03.2026 | 12,64 | 13,01 | 12,41 | 12,44 | -2,51% | 1.472,00 |
| 27.03.2026 | 12,74 | 12,93 | 12,74 | 12,76 | -0,31% | 153,00 |
| 26.03.2026 | 13,08 | 13,15 | 12,80 | 12,80 | -1,84% | 60,00 |
| 25.03.2026 | 12,88 | 13,27 | 12,70 | 13,04 | 1,64% | 905,00 |
| 24.03.2026 | 12,45 | 12,96 | 12,45 | 12,83 | 2,72% | 1.474,00 |
| 23.03.2026 | 12,25 | 12,49 | 12,07 | 12,49 | 1,30% | 136,00 |
| 20.03.2026 | 12,38 | 12,73 | 12,13 | 12,33 | 0,33% | 1.665,00 |
| 19.03.2026 | 12,01 | 12,29 | 11,85 | 12,29 | 0,74% | 252,00 |
| 18.03.2026 | 12,38 | 12,39 | 12,20 | 12,20 | 0,41% | 19,00 |
| 17.03.2026 | 11,98 | 12,29 | 11,97 | 12,15 | 1,17% | 86,00 |
| 16.03.2026 | 12,20 | 12,20 | 12,01 | 12,01 | -0,83% | 88,00 |
| 13.03.2026 | 11,97 | 12,25 | 11,95 | 12,11 | 0,58% | 198,00 |
| 12.03.2026 | 12,01 | 12,18 | 12,01 | 12,04 | 0,33% | 3.135,00 |
| 11.03.2026 | 12,07 | 12,21 | 11,98 | 12,00 | -1,64% | 501,00 |
| 10.03.2026 | 12,14 | 12,44 | 12,14 | 12,20 | 0,49% | 125,00 |
| 09.03.2026 | 11,89 | 12,50 | 11,66 | 12,14 | 1,51% | 328,00 |
| 06.03.2026 | 11,22 | 12,11 | 10,88 | 11,96 | 17,95% | 6.330,00 |
| 05.03.2026 | 10,45 | 10,48 | 10,06 | 10,14 | -1,46% | 1.813,00 |
| 04.03.2026 | 10,27 | 10,29 | 10,27 | 10,29 | 0,39% | 33,00 |
| 03.03.2026 | 10,13 | 10,31 | 10,13 | 10,25 | -0,19% | 326,00 |
| 02.03.2026 | 10,01 | 10,27 | 9,91 | 10,27 | 3,42% | 102,00 |
| 27.02.2026 | 10,12 | 10,12 | 9,93 | 9,93 | -1,17% | 33,00 |
| 26.02.2026 | 9,93 | 10,10 | 9,93 | 10,05 | 1,34% | - |
| 25.02.2026 | 9,99 | 10,03 | 9,92 | 9,92 | -1,54% | 590,00 |
| 24.02.2026 | 10,00 | 10,07 | 10,00 | 10,07 | -1,08% | 151,00 |
| 23.02.2026 | 9,99 | 10,22 | 9,99 | 10,18 | 0,89% | 21,00 |
| 20.02.2026 | 10,23 | 10,23 | 10,09 | 10,09 | 1,46% | 89,00 |
| 19.02.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,15% | 2,00 |
| 18.02.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 0,35% | 35,00 |
| 17.02.2026 | 9,99 | 9,99 | 9,84 | 9,93 | -1,15% | 144,00 |