11,353€
-0,50%
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 | 11,49 | 11,59 | 11,24 | 11,35 | -0,83% | - |
| 10.09.2026 | 11,56 | 11,57 | 11,29 | 11,45 | -0,52% | - |
| 09.09.2026 | 11,38 | 11,65 | 11,20 | 11,51 | 1,08% | - |
| 08.09.2026 | 10,94 | 11,49 | 10,88 | 11,39 | 3,61% | - |
| 07.09.2026 | 10,99 | 11,04 | 10,95 | 10,99 | -0,95% | - |
| 04.09.2026 | 11,90 | 12,23 | 10,45 | 11,09 | 5,20% | - |
| 03.09.2026 | 11,07 | 11,25 | 10,42 | 10,55 | -4,42% | - |
| 02.09.2026 | 11,02 | 11,20 | 10,98 | 11,03 | 0,16% | - |
| 01.09.2026 | 10,97 | 11,05 | 10,83 | 11,02 | 0,59% | - |
| 31.08.2026 | 11,12 | 11,32 | 10,88 | 10,95 | -0,66% | - |
| 28.08.2026 | 11,22 | 11,32 | 10,99 | 11,02 | -1,65% | - |
| 27.08.2026 | 11,49 | 11,51 | 11,05 | 11,21 | -2,18% | - |
| 26.08.2026 | 11,58 | 11,60 | 11,45 | 11,46 | -1,04% | - |
| 25.08.2026 | 11,72 | 11,83 | 11,55 | 11,58 | -1,07% | - |
| 24.08.2026 | 12,07 | 12,11 | 11,69 | 11,70 | -2,31% | - |
| 21.08.2026 | 11,90 | 12,08 | 11,87 | 11,98 | 0,56% | - |
| 20.08.2026 | 12,09 | 12,12 | 11,88 | 11,91 | -1,42% | - |
| 19.08.2026 | 12,22 | 12,29 | 12,05 | 12,09 | -1,15% | - |
| 18.08.2026 | 12,21 | 12,28 | 12,11 | 12,23 | -0,04% | - |
| 17.08.2026 | 12,37 | 12,41 | 12,20 | 12,23 | -1,16% | - |
| 14.08.2026 | 12,43 | 12,44 | 12,25 | 12,37 | -0,44% | - |
| 13.08.2026 | 12,31 | 12,49 | 12,23 | 12,43 | 1,00% | - |
| 12.08.2026 | 12,33 | 12,43 | 12,22 | 12,31 | 0,12% | 6.000,00 |
| 11.08.2026 | 12,31 | 12,47 | 12,26 | 12,29 | -0,07% | - |
| 10.08.2026 | 12,34 | 12,40 | 12,22 | 12,30 | -0,24% | - |
| 07.08.2026 | 12,62 | 12,67 | 12,30 | 12,33 | -2,35% | - |
| 06.08.2026 | 12,77 | 12,85 | 12,53 | 12,63 | -0,93% | - |
| 05.08.2026 | 13,01 | 13,07 | 12,73 | 12,74 | -1,83% | - |
| 04.08.2026 | 12,85 | 13,02 | 12,79 | 12,98 | 1,18% | - |
| 03.08.2026 | 12,66 | 12,89 | 12,59 | 12,83 | 1,81% | - |
| 31.07.2026 | 13,05 | 13,09 | 12,54 | 12,60 | -2,76% | - |
| 30.07.2026 | 12,68 | 13,13 | 12,64 | 12,96 | 2,52% | - |
| 29.07.2026 | 12,87 | 13,00 | 12,62 | 12,64 | -1,75% | - |
| 28.07.2026 | 13,10 | 13,29 | 12,85 | 12,87 | -1,78% | - |
| 27.07.2026 | 12,94 | 13,17 | 12,91 | 13,10 | 1,71% | - |
| 24.07.2026 | 12,68 | 12,97 | 12,68 | 12,88 | 1,66% | - |
| 23.07.2026 | 12,77 | 12,88 | 12,66 | 12,67 | -1,09% | - |
| 22.07.2026 | 13,31 | 13,39 | 12,72 | 12,81 | -3,76% | - |
| 21.07.2026 | 13,20 | 13,41 | 12,95 | 13,31 | 1,28% | - |
| 20.07.2026 | 13,01 | 13,18 | 12,95 | 13,14 | 1,13% | - |
| 17.07.2026 | 13,24 | 13,36 | 12,95 | 12,99 | -2,34% | - |
| 16.07.2026 | 13,03 | 13,42 | 12,99 | 13,31 | 2,13% | - |
| 15.07.2026 | 13,29 | 13,43 | 12,98 | 13,03 | -1,97% | - |
| 14.07.2026 | 13,73 | 13,78 | 13,29 | 13,29 | -3,30% | - |
| 13.07.2026 | 13,62 | 14,04 | 13,56 | 13,74 | 0,61% | - |
| 10.07.2026 | 13,56 | 13,81 | 13,49 | 13,66 | 0,68% | - |
| 09.07.2026 | 13,49 | 13,60 | 13,18 | 13,57 | 1,29% | - |
| 08.07.2026 | 13,49 | 13,60 | 13,34 | 13,40 | -0,91% | - |
| 07.07.2026 | 13,44 | 13,55 | 13,19 | 13,52 | 0,73% | - |
| 06.07.2026 | 13,08 | 13,63 | 13,02 | 13,42 | 2,56% | - |
| 03.07.2026 | 13,08 | 13,10 | 13,03 | 13,09 | 0,14% | - |
| 02.07.2026 | 13,18 | 13,27 | 13,03 | 13,07 | -0,77% | - |
| 01.07.2026 | 13,03 | 13,55 | 13,02 | 13,17 | 0,06% | - |
| 30.06.2026 | 13,53 | 13,72 | 13,11 | 13,16 | -2,47% | - |
| 29.06.2026 | 13,43 | 13,66 | 13,31 | 13,49 | 0,71% | 2.100,00 |
| 26.06.2026 | 13,75 | 13,76 | 13,03 | 13,40 | -2,72% | 29.900,00 |
| 25.06.2026 | 14,18 | 14,43 | 13,73 | 13,77 | -3,03% | - |
| 24.06.2026 | 14,72 | 14,93 | 14,19 | 14,20 | -3,05% | - |
| 23.06.2026 | 14,36 | 14,79 | 14,06 | 14,65 | 1,77% | - |
| 22.06.2026 | 14,07 | 14,52 | 12,71 | 14,40 | 2,53% | - |
| 19.06.2026 | 14,09 | 14,10 | 14,02 | 14,04 | 0,86% | - |
| 18.06.2026 | 13,85 | 15,25 | 13,21 | 13,92 | 16,46% | 15.800,00 |
| 17.06.2026 | 12,13 | 12,22 | 11,85 | 11,95 | 0,00% | 1.400,00 |
| 16.06.2026 | 12,39 | 12,44 | 11,75 | 11,95 | -3,41% | - |
| 15.06.2026 | 12,84 | 12,85 | 12,30 | 12,38 | -2,94% | - |
| 12.06.2026 | 12,68 | 12,88 | 12,55 | 12,75 | 0,81% | - |
| 11.06.2026 | 12,41 | 12,67 | 12,33 | 12,65 | 2,04% | - |
| 10.06.2026 | 12,84 | 12,96 | 12,18 | 12,40 | -3,68% | - |
| 09.06.2026 | 12,72 | 12,93 | 12,60 | 12,87 | 1,12% | - |
| 08.06.2026 | 12,81 | 12,91 | 12,62 | 12,73 | -0,47% | - |
| 05.06.2026 | 13,05 | 13,17 | 12,79 | 12,79 | -1,73% | - |
| 04.06.2026 | 12,90 | 13,10 | 12,78 | 13,01 | 1,46% | - |
| 03.06.2026 | 13,16 | 13,27 | 12,74 | 12,82 | -2,56% | - |
| 02.06.2026 | 12,96 | 13,28 | 12,91 | 13,16 | 1,13% | 3.135,00 |
| 01.06.2026 | 12,98 | 13,12 | 12,85 | 13,01 | -0,21% | - |
| 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% | - |