10,430€
-1,70%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,55 | 10,73 | 10,39 | 10,48 | -1,37% | - |
| 20.02.2025 | 10,46 | 10,67 | 10,28 | 10,62 | 2,86% | - |
| 19.02.2025 | 10,34 | 10,61 | 10,26 | 10,33 | -0,10% | 3.367,00 |
| 18.02.2025 | 10,31 | 10,47 | 10,21 | 10,34 | 0,54% | - |
| 17.02.2025 | 10,26 | 10,29 | 10,25 | 10,28 | 0,29% | 12,00 |
| 14.02.2025 | 10,36 | 10,41 | 10,16 | 10,25 | -0,77% | - |
| 13.02.2025 | 10,36 | 10,43 | 10,30 | 10,33 | -0,48% | 6.000,00 |
| 12.02.2025 | 10,51 | 10,56 | 10,35 | 10,38 | -1,28% | - |
| 11.02.2025 | 10,42 | 10,53 | 10,28 | 10,52 | 0,86% | - |
| 10.02.2025 | 10,25 | 10,50 | 10,24 | 10,43 | 1,51% | - |
| 07.02.2025 | 10,23 | 10,35 | 10,10 | 10,27 | 0,59% | - |
| 06.02.2025 | 10,17 | 10,29 | 10,17 | 10,21 | 0,79% | - |
| 05.02.2025 | 10,20 | 10,24 | 10,10 | 10,13 | -1,07% | - |
| 04.02.2025 | 10,09 | 10,28 | 10,03 | 10,24 | 1,19% | - |
| 03.02.2025 | 10,11 | 10,23 | 9,99 | 10,12 | 0,00% | - |
| 31.01.2025 | 10,21 | 10,24 | 10,03 | 10,12 | 0,00% | - |
| 30.01.2025 | 10,13 | 10,28 | 10,08 | 10,12 | -0,74% | 30,00 |
| 29.01.2025 | 10,20 | 10,30 | 10,08 | 10,20 | -0,05% | 500,00 |
| 28.01.2025 | 10,24 | 10,36 | 10,17 | 10,20 | -0,29% | - |
| 27.01.2025 | 10,04 | 10,48 | 9,72 | 10,23 | 1,39% | - |
| 24.01.2025 | 10,17 | 10,19 | 10,04 | 10,09 | -1,08% | - |
| 23.01.2025 | 9,95 | 10,22 | 9,93 | 10,20 | 1,59% | - |
| 22.01.2025 | 10,06 | 10,11 | 9,84 | 10,04 | -0,10% | - |
| 21.01.2025 | 9,99 | 10,06 | 9,94 | 10,05 | 0,90% | - |
| 20.01.2025 | 10,03 | 10,04 | 9,95 | 9,96 | 0,00% | - |
| 17.01.2025 | 9,96 | 10,15 | 9,92 | 9,96 | -0,50% | - |
| 16.01.2025 | 9,89 | 10,05 | 9,78 | 10,01 | 1,34% | 100,00 |
| 15.01.2025 | 9,83 | 10,04 | 9,81 | 9,88 | 0,71% | - |
| 14.01.2025 | 9,89 | 9,99 | 9,63 | 9,81 | -1,03% | - |
| 13.01.2025 | 9,74 | 9,91 | 9,64 | 9,91 | 2,08% | - |
| 10.01.2025 | 9,67 | 9,79 | 9,54 | 9,71 | 0,55% | - |
| 09.01.2025 | 9,63 | 9,67 | 9,61 | 9,66 | 0,36% | - |
| 08.01.2025 | 9,63 | 9,77 | 9,43 | 9,62 | 0,16% | - |
| 07.01.2025 | 9,86 | 9,96 | 9,60 | 9,61 | -2,62% | - |
| 06.01.2025 | 9,75 | 9,95 | 9,67 | 9,86 | 1,18% | 5,00 |
| 03.01.2025 | 9,74 | 9,79 | 9,66 | 9,75 | 0,29% | - |
| 02.01.2025 | 9,77 | 10,00 | 9,71 | 9,72 | 2,23% | - |
| 30.12.2024 | 9,51 | 9,60 | 9,46 | 9,51 | -0,34% | 105,00 |
| 27.12.2024 | 9,63 | 9,70 | 9,51 | 9,54 | 0,79% | - |
| 23.12.2024 | 9,69 | 9,83 | 9,47 | 9,47 | -1,71% | - |
| 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 |