9,750€
-3,56%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,84 | 9,89 | 9,61 | 9,63 | -1,96% | - |
| 19.12.2024 | 10,20 | 10,25 | 9,82 | 9,82 | -4,12% | - |
| 18.12.2024 | 10,49 | 10,60 | 10,25 | 10,25 | -2,20% | - |
| 17.12.2024 | 10,37 | 10,68 | 10,37 | 10,48 | 0,14% | - |
| 16.12.2024 | 10,75 | 10,76 | 10,18 | 10,46 | -0,52% | - |
| 13.12.2024 | 10,61 | 10,64 | 10,42 | 10,52 | -0,80% | - |
| 12.12.2024 | 10,45 | 10,63 | 10,34 | 10,60 | 0,33% | - |
| 11.12.2024 | 10,57 | 10,69 | 10,32 | 10,57 | -0,14% | - |
| 10.12.2024 | 10,74 | 10,82 | 10,51 | 10,58 | 2,42% | - |
| 09.12.2024 | 10,22 | 10,81 | 10,22 | 10,33 | 0,34% | - |
| 06.12.2024 | 10,95 | 11,12 | 9,86 | 10,30 | -20,04% | - |
| 05.12.2024 | 13,42 | 13,52 | 12,86 | 12,88 | -4,03% | - |
| 04.12.2024 | 12,90 | 13,43 | 12,73 | 13,42 | 4,23% | - |
| 03.12.2024 | 13,08 | 13,10 | 12,80 | 12,87 | -1,57% | - |
| 02.12.2024 | 12,83 | 13,13 | 12,82 | 13,08 | 2,35% | - |
| 29.11.2024 | 12,99 | 13,11 | 12,78 | 12,78 | -1,88% | - |
| 28.11.2024 | 12,89 | 13,03 | 12,89 | 13,02 | 0,35% | - |
| 27.11.2024 | 12,79 | 13,25 | 12,79 | 12,98 | 0,58% | - |
| 26.11.2024 | 13,16 | 13,16 | 12,86 | 12,90 | -1,71% | - |
| 25.11.2024 | 12,84 | 13,22 | 12,74 | 13,13 | 2,26% | 4,00 |
| 22.11.2024 | 12,67 | 12,89 | 12,65 | 12,84 | 1,46% | - |
| 21.11.2024 | 12,33 | 12,65 | 12,25 | 12,65 | 2,68% | - |
| 20.11.2024 | 12,49 | 12,51 | 12,25 | 12,32 | -1,08% | - |
| 19.11.2024 | 12,31 | 12,47 | 12,26 | 12,46 | 1,14% | - |
| 18.11.2024 | 12,42 | 12,51 | 12,25 | 12,32 | -0,77% | - |
| 15.11.2024 | 12,14 | 12,48 | 12,14 | 12,41 | 0,65% | - |
| 14.11.2024 | 12,32 | 12,44 | 12,26 | 12,33 | 0,08% | - |
| 13.11.2024 | 12,42 | 12,65 | 12,31 | 12,32 | -0,96% | - |
| 12.11.2024 | 12,69 | 12,84 | 12,38 | 12,44 | -2,66% | - |
| 11.11.2024 | 12,53 | 12,85 | 12,53 | 12,78 | 2,65% | - |
| 08.11.2024 | 12,21 | 12,53 | 12,09 | 12,45 | 2,30% | - |
| 07.11.2024 | 12,38 | 12,46 | 12,06 | 12,17 | -1,50% | - |
| 06.11.2024 | 13,42 | 14,96 | 11,46 | 12,36 | -3,70% | - |
| 05.11.2024 | 12,38 | 12,90 | 12,34 | 12,83 | 2,93% | 800,00 |
| 04.11.2024 | 12,09 | 12,78 | 12,01 | 12,47 | 2,59% | - |
| 01.11.2024 | 12,02 | 12,25 | 11,98 | 12,15 | 1,25% | - |
| 31.10.2024 | 12,02 | 12,12 | 11,88 | 12,00 | -0,33% | - |
| 30.10.2024 | 12,38 | 12,44 | 11,90 | 12,04 | -2,19% | - |
| 29.10.2024 | 12,32 | 12,41 | 12,21 | 12,31 | 0,00% | - |
| 28.10.2024 | 12,16 | 12,44 | 12,11 | 12,31 | 1,74% | - |
| 25.10.2024 | 11,97 | 12,17 | 11,95 | 12,10 | 1,13% | - |
| 24.10.2024 | 12,12 | 12,24 | 11,92 | 11,97 | -1,44% | - |
| 23.10.2024 | 11,89 | 12,21 | 11,89 | 12,14 | 0,66% | - |
| 22.10.2024 | 12,29 | 12,42 | 12,06 | 12,06 | -1,95% | - |
| 21.10.2024 | 12,47 | 12,64 | 12,23 | 12,30 | -2,34% | - |
| 18.10.2024 | 12,36 | 12,64 | 12,33 | 12,60 | 1,74% | - |
| 17.10.2024 | 12,46 | 12,52 | 12,28 | 12,38 | -0,68% | - |
| 16.10.2024 | 11,98 | 12,47 | 11,97 | 12,47 | 3,96% | - |
| 15.10.2024 | 11,77 | 12,25 | 11,77 | 11,99 | 1,22% | - |
| 14.10.2024 | 11,73 | 11,88 | 11,66 | 11,85 | 1,24% | - |
| 11.10.2024 | 11,74 | 11,76 | 11,67 | 11,70 | -0,34% | - |
| 10.10.2024 | 11,76 | 11,86 | 11,63 | 11,74 | -0,21% | - |
| 09.10.2024 | 11,77 | 11,92 | 11,76 | 11,77 | -0,08% | - |
| 08.10.2024 | 11,83 | 11,84 | 11,70 | 11,78 | -0,38% | - |
| 07.10.2024 | 11,71 | 11,82 | 11,65 | 11,82 | 0,94% | - |
| 04.10.2024 | 11,59 | 11,79 | 11,58 | 11,71 | 1,34% | - |
| 03.10.2024 | 11,62 | 11,72 | 11,49 | 11,56 | -0,56% | - |
| 02.10.2024 | 11,62 | 11,76 | 11,59 | 11,62 | -0,21% | - |
| 01.10.2024 | 11,65 | 11,83 | 11,60 | 11,65 | -0,09% | - |
| 30.09.2024 | 11,67 | 11,81 | 11,60 | 11,66 | -0,09% | 170,00 |
| 27.09.2024 | 11,64 | 11,85 | 11,59 | 11,67 | 0,56% | - |
| 26.09.2024 | 11,68 | 11,87 | 11,60 | 11,60 | -0,04% | - |
| 25.09.2024 | 11,53 | 11,79 | 11,53 | 11,61 | -0,68% | - |
| 24.09.2024 | 11,91 | 12,06 | 11,69 | 11,69 | -1,93% | - |
| 23.09.2024 | 12,01 | 12,18 | 11,77 | 11,92 | -0,46% | - |
| 20.09.2024 | 12,11 | 12,16 | 11,92 | 11,97 | -1,24% | - |
| 19.09.2024 | 11,90 | 12,12 | 11,88 | 12,12 | 1,42% | - |
| 18.09.2024 | 11,86 | 12,16 | 11,76 | 11,95 | 0,76% | - |
| 17.09.2024 | 11,90 | 12,16 | 11,85 | 11,86 | -0,34% | - |
| 16.09.2024 | 11,81 | 11,99 | 11,72 | 11,90 | 0,72% | 50,00 |
| 13.09.2024 | 11,63 | 12,00 | 11,57 | 11,82 | 1,68% | - |
| 12.09.2024 | 11,31 | 11,72 | 11,28 | 11,62 | 3,06% | - |
| 11.09.2024 | 11,07 | 11,42 | 10,93 | 11,28 | 1,26% | - |
| 10.09.2024 | 11,07 | 11,25 | 11,03 | 11,14 | 0,41% | - |
| 09.09.2024 | 11,64 | 11,73 | 11,08 | 11,09 | -4,27% | - |
| 06.09.2024 | 11,77 | 12,19 | 11,13 | 11,59 | -9,42% | - |
| 05.09.2024 | 12,74 | 13,12 | 12,73 | 12,79 | -0,58% | - |
| 04.09.2024 | 13,11 | 13,14 | 12,77 | 12,87 | -1,91% | - |
| 03.09.2024 | 13,32 | 13,36 | 13,09 | 13,12 | -1,58% | - |
| 02.09.2024 | 13,35 | 13,35 | 13,29 | 13,33 | -0,19% | - |
| 30.08.2024 | 13,57 | 13,61 | 13,20 | 13,35 | -0,74% | - |
| 29.08.2024 | 13,35 | 13,62 | 13,35 | 13,45 | -0,15% | - |
| 28.08.2024 | 13,43 | 13,61 | 13,38 | 13,47 | -0,19% | - |
| 27.08.2024 | 13,62 | 13,66 | 13,41 | 13,50 | -1,03% | 60,00 |
| 26.08.2024 | 13,47 | 13,74 | 13,46 | 13,64 | 1,34% | - |
| 23.08.2024 | 13,30 | 13,55 | 13,30 | 13,46 | 1,28% | - |
| 22.08.2024 | 13,24 | 13,44 | 13,24 | 13,29 | -0,56% | - |
| 21.08.2024 | 13,17 | 13,41 | 13,17 | 13,36 | 0,72% | - |
| 20.08.2024 | 13,22 | 13,36 | 13,14 | 13,27 | -0,38% | - |
| 19.08.2024 | 13,57 | 13,60 | 13,28 | 13,32 | -1,63% | - |
| 16.08.2024 | 13,58 | 13,68 | 13,46 | 13,54 | -0,15% | - |
| 15.08.2024 | 13,31 | 13,69 | 13,22 | 13,56 | 2,19% | - |
| 14.08.2024 | 13,41 | 13,58 | 13,27 | 13,27 | -0,90% | - |
| 13.08.2024 | 13,50 | 13,73 | 13,36 | 13,39 | -1,07% | - |
| 12.08.2024 | 13,65 | 13,81 | 13,52 | 13,53 | -0,81% | - |
| 09.08.2024 | 13,65 | 13,84 | 13,55 | 13,64 | 0,04% | - |
| 08.08.2024 | 13,28 | 13,89 | 13,23 | 13,64 | 2,48% | - |
| 07.08.2024 | 13,55 | 13,68 | 13,29 | 13,31 | -0,97% | - |
| 06.08.2024 | 13,77 | 13,89 | 13,43 | 13,44 | -1,32% | - |
| 05.08.2024 | 14,31 | 14,36 | 13,48 | 13,62 | -5,88% | - |