11,338€
0,15%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -0,96% | - |
| 18.06.2026 | 13,55 | 14,17 | 13,51 | 14,07 | 17,31% | 6.486,00 |
| 17.06.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -2,12% | - |
| 16.06.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,37% | - |
| 15.06.2026 | 12,69 | 12,69 | 12,30 | 12,30 | -1,80% | - |
| 12.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 2,08% | - |
| 11.06.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -3,35% | - |
| 10.06.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,08% | - |
| 09.06.2026 | 12,58 | 12,70 | 12,58 | 12,70 | -0,35% | - |
| 08.06.2026 | 12,67 | 12,75 | 12,67 | 12,75 | -0,82% | - |
| 05.06.2026 | 12,91 | 12,91 | 12,85 | 12,85 | -0,43% | - |
| 04.06.2026 | 12,75 | 12,91 | 12,75 | 12,91 | 1,37% | - |
| 03.06.2026 | 13,31 | 13,31 | 12,73 | 12,73 | -3,19% | 45,00 |
| 02.06.2026 | 12,82 | 13,15 | 12,82 | 13,15 | 0,88% | 100,00 |
| 01.06.2026 | 12,83 | 13,04 | 12,83 | 13,04 | 0,08% | 25,00 |
| 29.05.2026 | 12,94 | 13,03 | 12,94 | 13,03 | 0,27% | - |
| 28.05.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,29% | - |
| 27.05.2026 | 12,98 | 13,16 | 12,98 | 13,16 | 1,15% | - |
| 26.05.2026 | 13,24 | 13,24 | 13,01 | 13,01 | -1,06% | - |
| 25.05.2026 | 13,24 | 13,24 | 13,15 | 13,15 | -0,79% | - |
| 22.05.2026 | 13,07 | 13,26 | 13,07 | 13,26 | 0,99% | - |
| 21.05.2026 | 12,85 | 13,13 | 12,85 | 13,13 | 1,23% | - |
| 20.05.2026 | 12,94 | 12,97 | 12,94 | 12,97 | -1,48% | - |
| 19.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -1,46% | - |
| 18.05.2026 | 12,95 | 13,36 | 12,95 | 13,36 | 0,94% | - |
| 15.05.2026 | 12,85 | 13,23 | 12,85 | 13,23 | 5,84% | - |
| 14.05.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 2,88% | 500,00 |
| 13.05.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,45% | - |
| 12.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,70% | - |
| 11.05.2026 | 12,20 | 12,20 | 12,18 | 12,18 | -0,98% | - |
| 08.05.2026 | 12,42 | 12,42 | 12,30 | 12,30 | -2,11% | - |
| 07.05.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -2,07% | - |
| 06.05.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -0,93% | - |
| 05.05.2026 | 12,69 | 12,95 | 12,69 | 12,95 | 0,97% | - |
| 04.05.2026 | 13,14 | 13,14 | 12,83 | 12,83 | -2,36% | - |
| 30.04.2026 | 12,98 | 13,14 | 12,98 | 13,14 | 0,15% | - |
| 29.04.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 1,27% | - |
| 28.04.2026 | 12,84 | 13,00 | 12,84 | 12,95 | 0,04% | 20,00 |
| 27.04.2026 | 12,62 | 12,95 | 12,62 | 12,95 | 1,09% | - |
| 24.04.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,62% | - |