13,040€
-0,15%
Echtzeit-Aktienkurs Smith & Wesson Brands
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,08 | 13,45 | 13,00 | 13,04 | -0,15% | - |
| 28.05.2026 | 13,14 | 13,25 | 12,83 | 13,06 | -0,31% | - |
| 27.05.2026 | 13,13 | 13,43 | 13,09 | 13,10 | 0,04% | - |
| 26.05.2026 | 13,38 | 13,40 | 12,99 | 13,10 | -2,17% | - |
| 25.05.2026 | 13,40 | 13,42 | 13,36 | 13,39 | 0,31% | - |
| 22.05.2026 | 13,22 | 13,54 | 13,20 | 13,34 | 1,33% | - |
| 21.05.2026 | 12,99 | 13,20 | 12,93 | 13,17 | 1,29% | - |
| 20.05.2026 | 13,09 | 13,18 | 12,88 | 13,00 | -0,61% | - |
| 19.05.2026 | 13,29 | 13,33 | 13,08 | 13,08 | -2,02% | - |
| 18.05.2026 | 13,14 | 13,50 | 13,08 | 13,35 | 1,17% | - |
| 15.05.2026 | 12,99 | 13,41 | 12,90 | 13,20 | 2,17% | - |
| 14.05.2026 | 12,54 | 13,10 | 12,51 | 12,92 | 3,34% | - |
| 13.05.2026 | 12,29 | 12,60 | 12,04 | 12,50 | 1,77% | - |
| 12.05.2026 | 12,24 | 12,51 | 12,16 | 12,28 | 0,43% | - |
| 11.05.2026 | 12,36 | 12,43 | 12,15 | 12,23 | -0,91% | - |
| 08.05.2026 | 12,56 | 12,61 | 12,26 | 12,34 | -1,78% | - |
| 07.05.2026 | 12,71 | 12,73 | 12,14 | 12,56 | -0,99% | - |
| 06.05.2026 | 12,98 | 13,05 | 12,59 | 12,69 | -2,23% | - |
| 05.05.2026 | 12,83 | 13,04 | 12,81 | 12,98 | 1,27% | - |
| 04.05.2026 | 13,28 | 13,47 | 12,76 | 12,82 | -3,32% | - |
| 30.04.2026 | 13,13 | 13,35 | 13,05 | 13,26 | 0,72% | - |
| 29.04.2026 | 13,19 | 13,44 | 13,05 | 13,16 | 1,11% | - |
| 28.04.2026 | 12,96 | 13,24 | 12,90 | 13,02 | 0,42% | - |
| 27.04.2026 | 12,77 | 13,02 | 12,72 | 12,96 | 1,25% | - |
| 24.04.2026 | 12,95 | 12,97 | 12,69 | 12,80 | -1,27% | - |
| 23.04.2026 | 12,62 | 13,01 | 12,62 | 12,97 | 1,97% | - |
| 22.04.2026 | 12,73 | 12,76 | 12,56 | 12,72 | 0,16% | - |
| 21.04.2026 | 12,60 | 12,89 | 12,57 | 12,70 | 0,99% | - |
| 20.04.2026 | 12,55 | 12,66 | 12,44 | 12,57 | 0,08% | - |
| 17.04.2026 | 12,63 | 12,69 | 12,53 | 12,56 | -0,28% | - |
| 16.04.2026 | 12,56 | 12,80 | 12,45 | 12,60 | 0,32% | - |
| 15.04.2026 | 12,59 | 12,65 | 12,44 | 12,56 | 0,12% | - |
| 14.04.2026 | 12,44 | 12,61 | 12,27 | 12,54 | 0,68% | - |
| 13.04.2026 | 12,22 | 12,51 | 12,11 | 12,46 | 2,26% | - |
| 10.04.2026 | 12,38 | 12,64 | 12,14 | 12,18 | -1,38% | 1.600,00 |
| 09.04.2026 | 12,68 | 12,68 | 11,92 | 12,35 | -2,72% | 38.500,00 |
| 08.04.2026 | 12,99 | 13,00 | 12,63 | 12,70 | -1,24% | - |
| 07.04.2026 | 12,79 | 13,01 | 12,67 | 12,86 | -0,31% | - |
| 02.04.2026 | 12,49 | 12,99 | 12,47 | 12,90 | 1,18% | 5.968,00 |
| 01.04.2026 | 12,42 | 12,77 | 12,24 | 12,75 | 2,87% | - |
| 31.03.2026 | 12,66 | 12,70 | 12,32 | 12,39 | -1,31% | 3.654,00 |
| 30.03.2026 | 12,76 | 12,91 | 12,45 | 12,56 | -1,30% | 250,00 |
| 27.03.2026 | 12,90 | 12,92 | 12,71 | 12,72 | -1,32% | - |
| 26.03.2026 | 12,99 | 13,14 | 12,80 | 12,89 | -1,07% | - |
| 25.03.2026 | 12,79 | 13,28 | 12,70 | 13,03 | 1,92% | 42.000,00 |
| 24.03.2026 | 12,44 | 12,93 | 12,35 | 12,79 | 2,98% | - |
| 23.03.2026 | 12,15 | 12,51 | 12,11 | 12,42 | 1,18% | - |
| 20.03.2026 | 12,27 | 12,66 | 12,17 | 12,27 | 0,74% | - |
| 19.03.2026 | 12,10 | 12,36 | 11,85 | 12,18 | -0,04% | - |
| 18.03.2026 | 12,30 | 12,33 | 12,03 | 12,19 | -0,29% | - |
| 17.03.2026 | 12,07 | 12,31 | 12,04 | 12,22 | 1,12% | - |
| 16.03.2026 | 12,16 | 12,18 | 12,01 | 12,09 | 0,12% | - |
| 13.03.2026 | 12,07 | 12,25 | 12,00 | 12,07 | 0,17% | - |
| 12.03.2026 | 12,05 | 12,22 | 11,92 | 12,05 | -0,58% | - |
| 11.03.2026 | 12,16 | 12,22 | 11,94 | 12,12 | -0,16% | - |
| 10.03.2026 | 12,22 | 12,45 | 11,90 | 12,14 | -0,57% | - |
| 09.03.2026 | 11,78 | 12,59 | 11,59 | 12,21 | 1,67% | - |
| 06.03.2026 | 11,43 | 12,05 | 10,93 | 12,01 | 18,27% | - |
| 05.03.2026 | 10,35 | 10,41 | 10,07 | 10,16 | -1,65% | - |
| 04.03.2026 | 10,18 | 10,39 | 10,16 | 10,33 | 1,42% | 330,00 |
| 03.03.2026 | 10,23 | 10,35 | 10,07 | 10,18 | -1,12% | - |
| 02.03.2026 | 10,07 | 10,32 | 9,96 | 10,30 | 2,23% | 9.184,00 |
| 27.02.2026 | 10,05 | 10,10 | 9,94 | 10,07 | 0,00% | - |
| 26.02.2026 | 9,93 | 10,10 | 9,93 | 10,07 | 1,16% | - |
| 25.02.2026 | 10,06 | 10,14 | 9,87 | 9,96 | -1,39% | - |
| 24.02.2026 | 9,90 | 10,12 | 9,80 | 10,10 | 2,12% | - |
| 23.02.2026 | 10,12 | 10,16 | 9,73 | 9,89 | -2,95% | - |
| 20.02.2026 | 10,23 | 10,31 | 10,11 | 10,19 | -0,29% | - |
| 19.02.2026 | 10,04 | 10,24 | 9,96 | 10,22 | 1,64% | - |
| 18.02.2026 | 9,94 | 10,07 | 9,80 | 10,05 | 1,52% | - |
| 17.02.2026 | 9,90 | 10,00 | 9,81 | 9,90 | -0,13% | - |
| 16.02.2026 | 9,92 | 9,95 | 9,91 | 9,91 | 0,20% | - |
| 13.02.2026 | 9,83 | 10,01 | 9,73 | 9,89 | 0,85% | - |
| 12.02.2026 | 9,95 | 10,04 | 9,76 | 9,81 | -0,86% | - |
| 11.02.2026 | 9,91 | 10,08 | 9,83 | 9,90 | -0,10% | - |
| 10.02.2026 | 9,83 | 9,99 | 9,81 | 9,91 | 0,87% | - |
| 09.02.2026 | 9,87 | 9,94 | 9,73 | 9,82 | -0,05% | - |
| 06.02.2026 | 9,80 | 9,93 | 9,74 | 9,83 | 0,56% | - |
| 05.02.2026 | 9,86 | 9,90 | 9,62 | 9,77 | -0,81% | 2.800,00 |
| 04.02.2026 | 9,67 | 10,22 | 9,65 | 9,85 | 2,44% | - |
| 03.02.2026 | 9,42 | 9,68 | 9,38 | 9,62 | 1,96% | - |
| 02.02.2026 | 9,13 | 9,49 | 9,07 | 9,43 | 2,39% | 31.616,00 |
| 30.01.2026 | 9,11 | 9,21 | 8,98 | 9,21 | 0,82% | - |
| 29.01.2026 | 9,23 | 9,32 | 8,94 | 9,14 | -1,28% | - |
| 28.01.2026 | 9,48 | 9,55 | 9,19 | 9,25 | -2,14% | - |
| 27.01.2026 | 9,42 | 9,63 | 9,24 | 9,46 | 0,85% | - |
| 26.01.2026 | 8,90 | 9,61 | 8,88 | 9,38 | 5,22% | - |
| 23.01.2026 | 8,98 | 9,22 | 8,91 | 8,91 | -0,22% | - |
| 22.01.2026 | 9,14 | 9,27 | 8,93 | 8,93 | -2,17% | 6.400,00 |
| 21.01.2026 | 9,10 | 9,20 | 9,01 | 9,13 | 0,81% | 520,00 |
| 20.01.2026 | 9,08 | 9,19 | 8,98 | 9,06 | -0,88% | - |
| 19.01.2026 | 9,15 | 9,18 | 9,13 | 9,14 | -1,22% | 720,00 |
| 16.01.2026 | 9,53 | 9,60 | 9,25 | 9,25 | -2,70% | - |
| 15.01.2026 | 9,34 | 9,55 | 9,24 | 9,51 | 1,77% | - |
| 14.01.2026 | 9,12 | 9,36 | 9,09 | 9,34 | 2,10% | - |
| 13.01.2026 | 9,02 | 9,31 | 9,01 | 9,15 | 1,39% | - |
| 12.01.2026 | 9,20 | 9,32 | 8,97 | 9,02 | -2,45% | - |
| 09.01.2026 | 9,13 | 9,35 | 9,06 | 9,25 | 2,04% | - |
| 08.01.2026 | 8,79 | 9,18 | 8,78 | 9,07 | 3,25% | - |
| 07.01.2026 | 8,77 | 8,84 | 8,41 | 8,78 | 0,92% | 60.000,00 |