12,993€
1,67%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,82 | 13,04 | 12,63 | 12,99 | 1,67% | 259,00 |
| 05.11.2026 | 12,86 | 13,13 | 12,48 | 12,78 | -0,95% | - |
| 04.11.2026 | 11,72 | 13,01 | 11,72 | 12,90 | 9,58% | - |
| 03.11.2026 | 11,83 | 11,92 | 11,73 | 11,78 | -0,38% | - |
| 02.11.2026 | 11,81 | 11,94 | 11,72 | 11,82 | 0,03% | - |
| 30.10.2026 | 12,18 | 12,29 | 11,76 | 11,82 | -3,69% | - |
| 29.10.2026 | 12,44 | 12,58 | 12,13 | 12,27 | -1,31% | 13,00 |
| 28.10.2026 | 12,51 | 12,58 | 12,27 | 12,43 | -0,38% | - |
| 27.10.2026 | 12,40 | 12,61 | 12,36 | 12,48 | 0,73% | - |
| 26.10.2026 | 12,24 | 12,60 | 12,23 | 12,39 | 1,10% | - |
| 23.10.2026 | 12,79 | 12,89 | 11,92 | 12,26 | -4,09% | - |
| 22.10.2026 | 13,39 | 13,50 | 12,65 | 12,78 | -4,88% | - |
| 21.10.2026 | 13,19 | 13,63 | 13,17 | 13,43 | 1,92% | - |
| 20.10.2026 | 13,16 | 13,32 | 12,90 | 13,18 | 0,13% | - |
| 19.10.2026 | 12,64 | 13,27 | 12,58 | 13,16 | 4,65% | - |
| 16.10.2026 | 12,62 | 12,70 | 12,22 | 12,58 | -0,29% | - |
| 15.10.2026 | 12,68 | 12,68 | 12,61 | 12,62 | -0,61% | - |
| 14.10.2026 | 12,69 | 12,81 | 12,64 | 12,69 | -0,13% | - |
| 13.10.2026 | 12,71 | 12,84 | 12,59 | 12,71 | -0,49% | - |
| 12.10.2026 | 12,49 | 12,77 | 12,41 | 12,77 | 1,97% | - |
| 09.10.2026 | 12,76 | 12,92 | 12,49 | 12,52 | -1,82% | 13,00 |
| 08.10.2026 | 12,95 | 12,99 | 12,70 | 12,76 | -1,32% | 56,00 |
| 07.10.2026 | 12,93 | 13,00 | 12,69 | 12,93 | 0,17% | - |
| 06.10.2026 | 13,13 | 13,17 | 12,89 | 12,90 | -1,34% | 18,00 |
| 05.10.2026 | 13,08 | 13,20 | 12,95 | 13,08 | 0,73% | 260,00 |
| 02.10.2026 | 12,82 | 13,10 | 12,80 | 12,98 | 1,49% | 656,00 |
| 01.10.2026 | 12,45 | 12,83 | 12,38 | 12,79 | 3,11% | - |
| 30.09.2026 | 12,39 | 12,48 | 12,28 | 12,41 | 0,11% | - |
| 29.09.2026 | 12,36 | 12,50 | 12,25 | 12,39 | 0,28% | 14,00 |
| 28.09.2026 | 12,53 | 12,57 | 12,30 | 12,36 | -1,14% | 16,00 |
| 25.09.2026 | 12,40 | 12,51 | 12,12 | 12,50 | 0,82% | 585,00 |
| 24.09.2026 | 12,27 | 12,50 | 12,15 | 12,40 | 0,90% | - |
| 23.09.2026 | 12,30 | 12,39 | 12,22 | 12,29 | 0,23% | - |
| 22.09.2026 | 12,06 | 12,29 | 11,97 | 12,26 | 1,78% | - |
| 21.09.2026 | 11,92 | 12,06 | 11,83 | 12,05 | 1,65% | 15,00 |
| 18.09.2026 | 11,64 | 11,89 | 11,49 | 11,85 | 1,91% | - |
| 17.09.2026 | 11,28 | 11,72 | 11,26 | 11,63 | 2,00% | - |
| 16.09.2026 | 11,36 | 11,44 | 11,31 | 11,40 | 0,53% | - |
| 15.09.2026 | 11,44 | 11,45 | 11,22 | 11,34 | -0,79% | 613,00 |
| 14.09.2026 | 11,34 | 11,46 | 11,21 | 11,43 | 1,00% | - |
| 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 |