10,040€
0,40%
Echtzeit-Aktienkurs Smith & Wesson Brands
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 10,00 | 10,00 | 9,98 | 9,98 | -0,25% | 500,00 |
| 20.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,35% | - |
| 17.01.2025 | 9,85 | 9,97 | 9,85 | 9,97 | -0,25% | - |
| 16.01.2025 | 9,69 | 9,99 | 9,69 | 9,99 | 1,83% | - |
| 15.01.2025 | 9,61 | 9,81 | 9,61 | 9,81 | 0,87% | - |
| 14.01.2025 | 9,69 | 9,73 | 9,69 | 9,73 | 1,78% | 400,00 |
| 13.01.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,88% | - |
| 10.01.2025 | 9,47 | 9,64 | 9,47 | 9,64 | 1,42% | - |
| 09.01.2025 | 9,43 | 9,51 | 9,43 | 9,51 | -0,47% | - |
| 08.01.2025 | 9,60 | 9,60 | 9,55 | 9,55 | -0,93% | 100,00 |
| 07.01.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,42% | - |
| 06.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 03.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,57% | - |
| 02.01.2025 | 9,59 | 9,71 | 9,59 | 9,71 | 4,13% | - |
| 30.12.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -1,69% | - |
| 27.12.2024 | 9,57 | 9,57 | 9,48 | 9,48 | 0,37% | - |
| 23.12.2024 | 9,51 | 9,51 | 9,45 | 9,45 | -2,88% | - |
| 20.12.2024 | 9,59 | 9,75 | 9,59 | 9,73 | -0,87% | 200,00 |
| 19.12.2024 | 10,01 | 10,01 | 9,81 | 9,81 | -3,92% | - |
| 18.12.2024 | 10,29 | 10,29 | 10,21 | 10,21 | -2,02% | - |
| 17.12.2024 | 10,25 | 10,42 | 10,25 | 10,42 | -1,23% | - |
| 16.12.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 1,05% | - |
| 13.12.2024 | 10,42 | 10,44 | 10,42 | 10,44 | -0,76% | - |
| 12.12.2024 | 10,33 | 10,52 | 10,33 | 10,52 | 0,19% | - |
| 11.12.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -0,10% | - |
| 10.12.2024 | 10,55 | 10,55 | 10,51 | 10,51 | -1,87% | - |
| 09.12.2024 | 10,19 | 10,71 | 10,19 | 10,71 | 0,00% | 1.000,00 |
| 06.12.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -16,52% | - |
| 05.12.2024 | 13,17 | 13,17 | 12,83 | 12,83 | -3,68% | - |
| 04.12.2024 | 12,69 | 13,32 | 12,69 | 13,32 | 4,23% | - |
| 03.12.2024 | 12,87 | 12,87 | 12,78 | 12,78 | -1,54% | - |
| 02.12.2024 | 12,65 | 12,98 | 12,65 | 12,98 | 1,49% | - |
| 29.11.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -0,39% | - |
| 28.11.2024 | 12,79 | 12,84 | 12,79 | 12,84 | -0,16% | - |
| 27.11.2024 | 12,64 | 12,86 | 12,64 | 12,86 | 0,23% | - |
| 26.11.2024 | 12,91 | 12,91 | 12,83 | 12,83 | 1,42% | - |
| 25.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,02% | - |
| 22.11.2024 | 12,42 | 12,78 | 12,42 | 12,78 | 1,55% | - |
| 21.11.2024 | 12,32 | 12,62 | 12,11 | 12,59 | 2,99% | 810,00 |
| 20.11.2024 | 12,30 | 12,30 | 12,22 | 12,22 | -1,29% | - |
| 19.11.2024 | 12,11 | 12,38 | 12,11 | 12,38 | -0,96% | - |
| 18.11.2024 | 12,21 | 12,50 | 12,21 | 12,50 | 0,73% | 80,00 |
| 15.11.2024 | 12,01 | 12,41 | 12,01 | 12,41 | 0,89% | - |
| 14.11.2024 | 12,11 | 12,30 | 12,11 | 12,30 | 0,00% | - |
| 13.11.2024 | 12,20 | 12,30 | 12,20 | 12,30 | -0,65% | - |
| 12.11.2024 | 12,58 | 12,58 | 12,38 | 12,38 | 0,24% | - |
| 11.11.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 08.11.2024 | 11,99 | 12,40 | 11,99 | 12,40 | 2,56% | - |
| 07.11.2024 | 12,15 | 12,15 | 12,09 | 12,09 | -0,41% | - |
| 06.11.2024 | 13,53 | 14,63 | 12,14 | 12,14 | -0,90% | 280,00 |
| 05.11.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 04.11.2024 | 11,85 | 12,25 | 11,85 | 12,25 | 2,00% | - |
| 01.11.2024 | 11,84 | 12,01 | 11,84 | 12,01 | 1,09% | - |
| 31.10.2024 | 11,83 | 11,88 | 11,83 | 11,88 | -1,00% | - |
| 30.10.2024 | 12,17 | 12,17 | 12,00 | 12,00 | -2,83% | - |
| 29.10.2024 | 12,12 | 12,35 | 12,12 | 12,35 | 0,65% | - |
| 28.10.2024 | 11,96 | 12,27 | 11,96 | 12,27 | 4,43% | - |
| 25.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,09% | - |
| 24.10.2024 | 11,92 | 12,24 | 11,88 | 11,88 | -1,49% | 1.000,00 |
| 23.10.2024 | 11,80 | 12,06 | 11,80 | 12,06 | 0,08% | - |
| 22.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | - |
| 21.10.2024 | 12,38 | 12,38 | 12,30 | 12,30 | -1,76% | - |
| 18.10.2024 | 12,14 | 12,52 | 12,14 | 12,52 | 1,46% | 4,00 |
| 17.10.2024 | 12,24 | 12,34 | 12,24 | 12,34 | -0,24% | - |
| 16.10.2024 | 11,75 | 12,37 | 11,75 | 12,37 | 3,17% | - |
| 15.10.2024 | 11,66 | 11,99 | 11,66 | 11,99 | 2,22% | - |
| 14.10.2024 | 11,50 | 11,73 | 11,50 | 11,73 | 2,00% | - |
| 11.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 50,00 |
| 10.10.2024 | 11,54 | 11,70 | 11,54 | 11,70 | -0,51% | - |
| 09.10.2024 | 11,55 | 11,76 | 11,55 | 11,76 | 0,60% | - |
| 08.10.2024 | 11,61 | 11,69 | 11,61 | 11,69 | -0,43% | - |
| 07.10.2024 | 11,48 | 11,74 | 11,48 | 11,74 | 3,16% | - |
| 04.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,78% | - |
| 03.10.2024 | 11,45 | 11,47 | 11,45 | 11,47 | -0,69% | - |
| 02.10.2024 | 11,38 | 11,55 | 11,38 | 11,55 | 0,96% | - |
| 01.10.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,04% | - |
| 30.09.2024 | 11,45 | 11,56 | 11,45 | 11,56 | -0,09% | 100,00 |
| 27.09.2024 | 11,44 | 11,57 | 11,44 | 11,57 | 0,09% | - |
| 26.09.2024 | 11,46 | 11,56 | 11,46 | 11,56 | -0,69% | - |
| 25.09.2024 | 11,43 | 11,64 | 11,43 | 11,64 | -0,51% | - |
| 24.09.2024 | 11,70 | 12,03 | 11,70 | 11,70 | -0,76% | 50,00 |
| 23.09.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -2,32% | - |
| 20.09.2024 | 11,87 | 12,07 | 11,87 | 12,07 | 3,52% | - |
| 19.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,17% | - |
| 18.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,61% | - |
| 17.09.2024 | 11,70 | 11,83 | 11,70 | 11,83 | 0,17% | - |
| 16.09.2024 | 11,74 | 11,81 | 11,74 | 11,81 | 0,25% | - |
| 13.09.2024 | 11,43 | 11,78 | 11,43 | 11,78 | 6,13% | - |
| 12.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,16% | - |
| 11.09.2024 | 10,88 | 11,23 | 10,88 | 11,23 | 1,45% | - |
| 10.09.2024 | 10,98 | 11,07 | 10,98 | 11,07 | -4,90% | - |
| 09.09.2024 | 11,65 | 11,65 | 11,64 | 11,64 | 1,04% | 200,00 |
| 06.09.2024 | 11,66 | 11,66 | 11,52 | 11,52 | -9,29% | - |
| 05.09.2024 | 12,63 | 12,70 | 12,63 | 12,70 | -0,47% | - |
| 04.09.2024 | 12,92 | 12,92 | 12,76 | 12,76 | -2,82% | - |
| 03.09.2024 | 13,09 | 13,13 | 13,09 | 13,13 | -0,23% | - |
| 02.09.2024 | 13,07 | 13,16 | 13,07 | 13,16 | -1,20% | 150,00 |
| 30.08.2024 | 13,31 | 13,32 | 13,31 | 13,32 | -1,04% | - |
| 29.08.2024 | 13,28 | 13,46 | 13,28 | 13,46 | 0,45% | - |
| 28.08.2024 | 13,31 | 13,40 | 13,31 | 13,40 | -0,30% | - |