11,323€
-1,07%
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 | 11,45 | 11,59 | 11,24 | 11,32 | -1,12% | - |
| 10.09.2026 | 11,50 | 11,58 | 11,29 | 11,45 | -0,50% | 725,00 |
| 09.09.2026 | 11,38 | 11,64 | 11,21 | 11,50 | 1,04% | 4,00 |
| 08.09.2026 | 11,07 | 11,49 | 10,86 | 11,39 | 2,86% | - |
| 07.09.2026 | 11,10 | 11,10 | 11,05 | 11,07 | -0,15% | 78,00 |
| 04.09.2026 | 11,90 | 12,22 | 10,45 | 11,09 | 4,67% | 6.152,00 |
| 03.09.2026 | 11,02 | 11,25 | 10,42 | 10,59 | -4,38% | - |
| 02.09.2026 | 11,02 | 11,20 | 10,98 | 11,08 | 0,70% | - |
| 01.09.2026 | 10,96 | 11,04 | 10,84 | 11,00 | 0,55% | - |
| 31.08.2026 | 11,05 | 11,31 | 10,88 | 10,94 | -0,92% | 613,00 |
| 28.08.2026 | 11,21 | 11,31 | 10,99 | 11,04 | -1,63% | 368,00 |
| 27.08.2026 | 11,48 | 11,52 | 11,05 | 11,22 | -2,14% | - |
| 26.08.2026 | 11,59 | 11,64 | 11,43 | 11,47 | -0,91% | - |
| 25.08.2026 | 11,73 | 11,83 | 11,55 | 11,57 | -1,30% | - |
| 24.08.2026 | 12,03 | 12,11 | 11,70 | 11,73 | -2,68% | - |
| 21.08.2026 | 11,89 | 12,08 | 11,87 | 12,05 | 1,13% | - |
| 20.08.2026 | 11,90 | 12,06 | 11,89 | 11,91 | -1,57% | - |
| 19.08.2026 | 12,20 | 12,28 | 12,05 | 12,10 | -6,76% | - |
| 05.05.2026 | 12,81 | 13,03 | 12,79 | 12,98 | 1,49% | 1.600,00 |
| 04.05.2026 | 13,28 | 13,46 | 12,70 | 12,79 | -3,49% | 3.039,00 |
| 30.04.2026 | 13,20 | 13,35 | 13,05 | 13,25 | 0,61% | - |
| 29.04.2026 | 13,13 | 13,43 | 13,05 | 13,17 | 1,23% | 5.928,00 |
| 28.04.2026 | 12,97 | 13,25 | 12,93 | 13,01 | 0,42% | - |
| 27.04.2026 | 12,79 | 13,03 | 12,72 | 12,96 | 1,33% | - |
| 24.04.2026 | 12,99 | 12,99 | 12,69 | 12,79 | -1,39% | - |
| 23.04.2026 | 12,68 | 12,99 | 12,61 | 12,97 | 2,15% | - |
| 22.04.2026 | 12,69 | 12,76 | 12,55 | 12,70 | 0,06% | - |
| 21.04.2026 | 12,61 | 12,88 | 12,57 | 12,69 | 0,83% | - |
| 20.04.2026 | 12,60 | 12,66 | 12,45 | 12,58 | -0,17% | 25,00 |
| 17.04.2026 | 12,60 | 12,69 | 12,52 | 12,61 | 0,00% | 91,00 |
| 16.04.2026 | 12,55 | 12,80 | 12,44 | 12,61 | 0,60% | - |
| 15.04.2026 | 12,59 | 12,64 | 12,44 | 12,53 | -0,28% | - |
| 14.04.2026 | 12,45 | 12,60 | 12,26 | 12,57 | 1,13% | 14,00 |
| 13.04.2026 | 12,24 | 12,55 | 12,11 | 12,43 | 1,69% | - |
| 10.04.2026 | 12,39 | 12,64 | 12,13 | 12,22 | -1,61% | 4.000,00 |
| 09.04.2026 | 12,71 | 12,71 | 11,92 | 12,42 | -2,36% | - |
| 08.04.2026 | 12,91 | 12,94 | 12,62 | 12,72 | -0,95% | - |
| 07.04.2026 | 12,78 | 13,01 | 12,64 | 12,84 | -0,23% | 1.814,00 |
| 02.04.2026 | 12,62 | 13,01 | 12,50 | 12,87 | 0,90% | - |
| 01.04.2026 | 12,39 | 12,80 | 12,24 | 12,76 | 2,90% | 500,00 |
| 31.03.2026 | 12,57 | 12,71 | 12,32 | 12,40 | -1,35% | 18,00 |
| 30.03.2026 | 12,75 | 12,84 | 12,46 | 12,57 | -1,26% | 200,00 |
| 27.03.2026 | 12,88 | 12,92 | 12,69 | 12,73 | -1,17% | - |
| 26.03.2026 | 13,03 | 13,15 | 12,80 | 12,88 | -1,19% | 14.125,00 |
| 25.03.2026 | 12,82 | 13,28 | 12,79 | 13,03 | 1,76% | 669,00 |
| 24.03.2026 | 12,45 | 12,93 | 12,34 | 12,81 | 3,14% | 2.433,00 |
| 23.03.2026 | 12,23 | 12,50 | 12,14 | 12,42 | 1,22% | 3.100,00 |
| 20.03.2026 | 12,26 | 12,66 | 12,16 | 12,27 | 0,04% | 3.150,00 |
| 19.03.2026 | 12,07 | 12,36 | 11,85 | 12,26 | 0,74% | 1.784,00 |
| 18.03.2026 | 12,25 | 12,34 | 12,06 | 12,17 | -0,53% | 320,00 |
| 17.03.2026 | 12,11 | 12,38 | 12,04 | 12,24 | 1,20% | 317,00 |
| 16.03.2026 | 12,09 | 12,18 | 12,00 | 12,09 | 0,17% | 328,00 |
| 13.03.2026 | 12,08 | 12,26 | 12,00 | 12,07 | 0,08% | - |
| 12.03.2026 | 12,12 | 12,22 | 11,92 | 12,06 | -0,41% | 2.622,00 |
| 11.03.2026 | 12,13 | 12,22 | 11,93 | 12,11 | -0,33% | - |
| 10.03.2026 | 12,22 | 12,46 | 11,93 | 12,15 | -0,57% | 1.392,00 |
| 09.03.2026 | 11,95 | 12,58 | 11,60 | 12,22 | 2,39% | 3.559,00 |
| 06.03.2026 | 11,24 | 12,06 | 10,92 | 11,94 | 7,23% | 1.873,00 |
| 05.03.2026 | 10,35 | 11,51 | 10,07 | 11,13 | 7,85% | 260,00 |
| 04.03.2026 | 10,20 | 10,39 | 10,18 | 10,32 | 1,13% | 250,00 |
| 03.03.2026 | 10,30 | 10,35 | 10,06 | 10,21 | -0,83% | 6.525,00 |
| 02.03.2026 | 10,09 | 10,32 | 9,96 | 10,29 | 2,26% | 4.225,00 |
| 27.02.2026 | 10,07 | 10,10 | 9,94 | 10,06 | -0,07% | 108,00 |
| 26.02.2026 | 9,95 | 10,10 | 9,93 | 10,07 | 1,08% | 68,00 |
| 25.02.2026 | 10,08 | 10,13 | 9,87 | 9,96 | -1,37% | 880,00 |
| 24.02.2026 | 9,89 | 10,11 | 9,86 | 10,10 | 2,28% | 320,00 |
| 23.02.2026 | 10,14 | 10,19 | 9,72 | 9,88 | -3,14% | 790,00 |
| 20.02.2026 | 10,23 | 10,32 | 10,10 | 10,20 | -0,15% | 1.500,00 |
| 19.02.2026 | 10,04 | 10,24 | 9,95 | 10,21 | 1,61% | 864,00 |
| 18.02.2026 | 9,91 | 10,07 | 9,80 | 10,05 | 1,39% | 600,00 |
| 17.02.2026 | 9,91 | 10,01 | 9,82 | 9,91 | 0,07% | - |
| 16.02.2026 | 9,90 | 9,92 | 9,89 | 9,90 | 0,10% | - |
| 13.02.2026 | 9,84 | 10,00 | 9,73 | 9,89 | 0,57% | - |
| 12.02.2026 | 9,95 | 10,04 | 9,76 | 9,84 | -0,97% | - |
| 11.02.2026 | 9,91 | 10,07 | 9,83 | 9,93 | 0,18% | 400,00 |
| 10.02.2026 | 9,83 | 9,98 | 9,81 | 9,92 | 0,92% | 264,00 |
| 09.02.2026 | 9,85 | 9,98 | 9,73 | 9,83 | -0,39% | 81,00 |
| 06.02.2026 | 9,80 | 9,94 | 9,74 | 9,86 | 0,77% | 28,00 |
| 05.02.2026 | 9,87 | 9,89 | 9,60 | 9,79 | -0,83% | 1.176,00 |
| 04.02.2026 | 9,66 | 10,21 | 9,63 | 9,87 | 2,33% | 1.600,00 |
| 03.02.2026 | 9,44 | 9,67 | 9,38 | 9,65 | 2,31% | 3.161,00 |
| 02.02.2026 | 9,12 | 9,49 | 9,07 | 9,43 | 2,38% | 90,00 |
| 30.01.2026 | 9,13 | 9,22 | 8,98 | 9,21 | 0,82% | - |
| 29.01.2026 | 9,24 | 9,36 | 8,94 | 9,13 | -1,42% | 5.407,00 |
| 28.01.2026 | 9,53 | 9,57 | 9,18 | 9,27 | -2,01% | 246,00 |
| 27.01.2026 | 9,45 | 9,63 | 9,24 | 9,46 | 0,39% | 2.560,00 |
| 26.01.2026 | 8,89 | 9,61 | 8,87 | 9,42 | 5,67% | 1.494,00 |
| 23.01.2026 | 8,99 | 9,22 | 8,91 | 8,91 | -0,45% | - |
| 22.01.2026 | 9,13 | 9,22 | 8,95 | 8,95 | -1,94% | - |
| 21.01.2026 | 9,12 | 9,20 | 9,00 | 9,13 | 0,30% | 30,00 |
| 20.01.2026 | 9,18 | 9,19 | 8,97 | 9,10 | -1,14% | 766,00 |
| 19.01.2026 | 9,22 | 9,23 | 9,20 | 9,21 | -0,40% | - |
| 16.01.2026 | 9,50 | 9,55 | 9,24 | 9,25 | -2,71% | - |
| 15.01.2026 | 9,35 | 9,54 | 9,24 | 9,50 | 1,71% | 1.700,00 |
| 14.01.2026 | 9,15 | 9,36 | 9,01 | 9,34 | 2,08% | - |
| 13.01.2026 | 9,03 | 9,31 | 9,00 | 9,15 | 1,44% | 875,00 |
| 12.01.2026 | 9,23 | 9,32 | 8,97 | 9,02 | -2,51% | 1.560,00 |
| 09.01.2026 | 9,13 | 9,35 | 9,05 | 9,26 | 1,59% | 174,00 |
| 08.01.2026 | 8,81 | 9,19 | 8,79 | 9,11 | 3,35% | 342,00 |
| 07.01.2026 | 8,77 | 8,85 | 8,46 | 8,82 | 0,40% | 592,00 |