12,993€
1,66%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,56 | 12,94 | 12,56 | 12,94 | 1,21% | - |
| 05.11.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 10,17% | - |
| 04.11.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,30% | - |
| 03.11.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -1,06% | - |
| 02.11.2026 | 11,69 | 11,76 | 11,69 | 11,76 | -0,04% | 5,00 |
| 30.10.2026 | 12,16 | 12,16 | 11,77 | 11,77 | -5,01% | - |
| 29.10.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 0,49% | - |
| 28.10.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,16% | - |
| 27.10.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 1,61% | - |
| 26.10.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 0,29% | - |
| 23.10.2026 | 12,62 | 12,62 | 12,08 | 12,08 | -8,66% | 50,00 |
| 22.10.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 1,46% | - |
| 21.10.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,04% | - |
| 20.10.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -0,99% | - |
| 19.10.2026 | 12,51 | 13,16 | 12,51 | 13,16 | 5,66% | - |
| 16.10.2026 | 12,49 | 12,49 | 12,45 | 12,45 | -0,44% | - |
| 15.10.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -0,48% | - |
| 14.10.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -0,48% | - |
| 13.10.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 0,00% | - |
| 12.10.2026 | 12,38 | 12,63 | 12,38 | 12,63 | 0,16% | - |
| 09.10.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -1,37% | - |
| 08.10.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,08% | - |
| 07.10.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -1,58% | - |
| 06.10.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,27% | - |
| 05.10.2026 | 12,93 | 13,01 | 12,93 | 13,01 | 0,00% | - |
| 02.10.2026 | 12,68 | 13,01 | 12,68 | 13,01 | 5,52% | - |
| 01.10.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,24% | - |
| 30.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,90% | - |
| 29.09.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -0,97% | - |
| 28.09.2026 | 12,35 | 12,35 | 12,31 | 12,31 | -0,24% | - |
| 25.09.2026 | 12,26 | 12,34 | 12,22 | 12,34 | 0,24% | 3,00 |
| 24.09.2026 | 12,11 | 12,39 | 12,11 | 12,31 | 0,82% | 40,00 |
| 23.09.2026 | 12,18 | 12,21 | 12,18 | 12,21 | 0,21% | - |
| 22.09.2026 | 11,90 | 12,19 | 11,90 | 12,19 | 2,61% | 1.000,00 |
| 21.09.2026 | 11,80 | 11,88 | 11,80 | 11,88 | 1,24% | - |
| 18.09.2026 | 11,50 | 11,73 | 11,50 | 11,73 | 1,38% | - |
| 17.09.2026 | 11,22 | 11,57 | 11,22 | 11,57 | 2,12% | - |
| 16.09.2026 | 11,24 | 11,33 | 11,24 | 11,33 | 0,98% | - |
| 15.09.2026 | 11,28 | 11,28 | 11,22 | 11,22 | -0,84% | 500,00 |
| 14.09.2026 | 11,24 | 11,32 | 11,24 | 11,32 | 0,80% | - |
| 11.09.2026 | 11,36 | 11,36 | 11,23 | 11,23 | -0,84% | - |
| 10.09.2026 | 11,43 | 11,43 | 11,32 | 11,32 | -1,39% | - |
| 09.09.2026 | 11,25 | 11,48 | 11,25 | 11,48 | 1,68% | - |
| 08.09.2026 | 10,81 | 11,29 | 10,81 | 11,29 | 4,54% | - |
| 07.09.2026 | 10,87 | 10,87 | 10,80 | 10,80 | -1,82% | - |
| 04.09.2026 | 11,73 | 11,91 | 11,00 | 11,00 | 0,09% | 12,00 |
| 03.09.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 0,87% | - |
| 02.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | - |
| 01.09.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -0,37% | - |
| 31.08.2026 | 11,08 | 11,08 | 10,89 | 10,89 | -1,27% | - |
| 28.08.2026 | 11,10 | 11,10 | 11,03 | 11,03 | -1,17% | - |
| 27.08.2026 | 11,36 | 11,36 | 11,16 | 11,16 | -2,58% | - |
| 26.08.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -1,17% | - |
| 25.08.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -2,89% | - |
| 24.08.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,38% | - |
| 21.08.2026 | 11,77 | 11,98 | 11,77 | 11,98 | 0,17% | - |
| 20.08.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -3,20% | - |
| 19.08.2026 | 12,08 | 12,35 | 12,08 | 12,35 | 2,40% | 5,00 |
| 18.08.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,19% | - |
| 17.08.2026 | 12,23 | 12,23 | 12,21 | 12,21 | -0,89% | - |
| 14.08.2026 | 12,29 | 12,32 | 12,29 | 12,32 | 1,15% | - |
| 13.08.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,12% | - |
| 12.08.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -2,05% | - |
| 11.08.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 2,13% | 300,00 |
| 10.08.2026 | 12,48 | 12,48 | 12,19 | 12,19 | -4,43% | 100,00 |
| 07.08.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,47% | 100,00 |
| 06.08.2026 | 12,62 | 12,69 | 12,62 | 12,69 | -1,44% | 100,00 |
| 05.08.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,39% | - |
| 04.08.2026 | 12,71 | 12,93 | 12,71 | 12,93 | 3,07% | - |
| 03.08.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,08% | - |
| 31.07.2026 | 12,91 | 12,91 | 12,55 | 12,55 | 0,40% | - |
| 30.07.2026 | 12,54 | 12,54 | 12,50 | 12,50 | -1,69% | 100,00 |
| 29.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -1,81% | - |
| 28.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 1,29% | - |
| 27.07.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,31% | - |
| 24.07.2026 | 12,54 | 12,83 | 12,54 | 12,83 | 1,58% | - |
| 23.07.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -4,03% | - |
| 22.07.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,84% | - |
| 21.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,04% | - |
| 20.07.2026 | 12,82 | 13,04 | 12,82 | 13,04 | 0,66% | - |
| 17.07.2026 | 13,09 | 13,09 | 12,96 | 12,96 | -1,86% | - |
| 16.07.2026 | 12,88 | 13,20 | 12,88 | 13,20 | 0,46% | 500,00 |
| 15.07.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -3,24% | - |
| 14.07.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -1,38% | - |
| 13.07.2026 | 13,78 | 13,78 | 13,77 | 13,77 | 0,55% | 80,00 |
| 10.07.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 2,70% | - |
| 09.07.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,71% | - |
| 08.07.2026 | 13,34 | 13,43 | 13,34 | 13,43 | 1,05% | - |
| 07.07.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -1,04% | - |
| 06.07.2026 | 12,94 | 13,43 | 12,94 | 13,43 | 3,91% | - |
| 03.07.2026 | 12,94 | 12,94 | 12,93 | 12,93 | -0,81% | - |
| 02.07.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 1,13% | - |
| 01.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -3,74% | - |
| 30.06.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 0,00% | - |
| 29.06.2026 | 13,28 | 13,39 | 13,28 | 13,39 | 2,29% | - |
| 26.06.2026 | 13,60 | 13,60 | 13,09 | 13,09 | -6,84% | - |
| 25.06.2026 | 14,02 | 14,05 | 14,02 | 14,05 | -5,04% | 500,00 |
| 24.06.2026 | 14,55 | 14,79 | 14,55 | 14,79 | 4,23% | 595,00 |
| 23.06.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -0,07% | - |
| 22.06.2026 | 13,92 | 14,20 | 13,92 | 14,20 | 1,94% | - |