13,578€
1,10%
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 | 13,49 | 13,52 | 13,18 | 13,25 | -1,36% | - |
| 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% | - |
| 23.04.2026 | 12,48 | 12,89 | 12,48 | 12,89 | 1,90% | - |
| 22.04.2026 | 12,59 | 12,65 | 12,59 | 12,65 | 0,52% | - |
| 21.04.2026 | 12,45 | 12,58 | 12,45 | 12,58 | 0,52% | - |
| 20.04.2026 | 12,41 | 12,52 | 12,41 | 12,52 | -0,20% | - |
| 17.04.2026 | 12,49 | 12,54 | 12,49 | 12,54 | -0,04% | - |
| 16.04.2026 | 12,42 | 12,55 | 12,42 | 12,55 | 0,16% | - |
| 15.04.2026 | 12,45 | 12,53 | 12,45 | 12,53 | 0,16% | - |
| 14.04.2026 | 12,30 | 12,51 | 12,30 | 12,51 | 3,73% | - |
| 13.04.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -0,17% | - |
| 10.04.2026 | 12,24 | 12,24 | 12,08 | 12,08 | -2,19% | - |
| 09.04.2026 | 12,53 | 12,53 | 12,35 | 12,35 | -2,30% | - |
| 08.04.2026 | 12,91 | 12,91 | 12,64 | 12,64 | -1,02% | - |
| 07.04.2026 | 12,65 | 12,77 | 12,65 | 12,77 | -0,74% | - |
| 02.04.2026 | 12,35 | 12,86 | 12,35 | 12,86 | 2,06% | - |
| 01.04.2026 | 12,28 | 12,60 | 12,28 | 12,60 | 2,52% | - |
| 31.03.2026 | 12,51 | 12,51 | 12,29 | 12,29 | -1,44% | - |
| 30.03.2026 | 12,63 | 12,63 | 12,47 | 12,47 | -2,50% | - |
| 27.03.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,23% | - |
| 26.03.2026 | 12,87 | 12,87 | 12,82 | 12,82 | -1,23% | - |
| 25.03.2026 | 12,68 | 12,98 | 12,68 | 12,98 | 1,96% | - |
| 24.03.2026 | 12,34 | 12,73 | 12,34 | 12,73 | 3,66% | - |
| 23.03.2026 | 12,05 | 12,28 | 12,05 | 12,28 | 1,49% | - |
| 20.03.2026 | 12,12 | 12,12 | 12,10 | 12,10 | -0,74% | - |
| 19.03.2026 | 11,98 | 12,19 | 11,98 | 12,19 | 1,16% | - |
| 18.03.2026 | 12,19 | 12,19 | 12,05 | 12,05 | -0,99% | - |
| 17.03.2026 | 11,96 | 12,28 | 11,96 | 12,17 | 1,84% | 20,00 |
| 16.03.2026 | 12,03 | 12,03 | 11,95 | 11,95 | -0,17% | - |
| 13.03.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -0,33% | - |
| 12.03.2026 | 11,94 | 12,01 | 11,94 | 12,01 | -0,58% | - |
| 11.03.2026 | 12,05 | 12,08 | 12,05 | 12,08 | -0,17% | - |
| 10.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,58% | - |
| 09.03.2026 | 11,64 | 12,03 | 11,64 | 12,03 | 1,01% | 2.479,00 |
| 06.03.2026 | 11,20 | 12,09 | 11,20 | 11,91 | 17,80% | 977,00 |
| 05.03.2026 | 10,23 | 10,23 | 10,11 | 10,11 | -1,75% | - |
| 04.03.2026 | 10,05 | 10,29 | 10,05 | 10,29 | 1,38% | - |
| 03.03.2026 | 10,11 | 10,15 | 10,11 | 10,15 | -0,68% | - |
| 02.03.2026 | 9,99 | 10,22 | 9,99 | 10,22 | 2,10% | - |
| 27.02.2026 | 9,91 | 10,01 | 9,91 | 10,01 | -0,10% | - |
| 26.02.2026 | 9,82 | 10,02 | 9,82 | 10,02 | 1,52% | - |
| 25.02.2026 | 9,94 | 9,94 | 9,87 | 9,87 | -1,40% | - |
| 24.02.2026 | 9,79 | 10,01 | 9,79 | 10,01 | 1,78% | - |
| 23.02.2026 | 9,99 | 9,99 | 9,84 | 9,84 | -3,10% | - |
| 20.02.2026 | 10,11 | 10,15 | 10,11 | 10,15 | 0,10% | - |
| 19.02.2026 | 9,93 | 10,14 | 9,93 | 10,14 | 1,65% | - |
| 18.02.2026 | 9,85 | 9,98 | 9,85 | 9,98 | 1,27% | - |
| 17.02.2026 | 9,78 | 9,85 | 9,78 | 9,85 | -2,18% | - |