9,760€
-0,94%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,83 | 9,89 | 9,61 | 9,76 | -0,96% | - |
| 19.12.2024 | 10,21 | 10,25 | 9,85 | 9,85 | -4,25% | - |
| 18.12.2024 | 10,53 | 10,60 | 10,24 | 10,29 | -2,28% | - |
| 17.12.2024 | 10,49 | 10,61 | 10,40 | 10,53 | 0,77% | - |
| 16.12.2024 | 10,55 | 10,80 | 10,18 | 10,45 | -0,52% | - |
| 13.12.2024 | 10,51 | 10,63 | 10,43 | 10,51 | -0,10% | - |
| 12.12.2024 | 10,57 | 10,63 | 10,34 | 10,52 | -0,33% | 25,00 |
| 11.12.2024 | 10,60 | 10,69 | 10,31 | 10,55 | -0,47% | - |
| 10.12.2024 | 10,73 | 10,81 | 10,51 | 10,60 | -0,93% | - |
| 09.12.2024 | 10,49 | 10,81 | 10,29 | 10,70 | 1,81% | - |
| 06.12.2024 | 11,21 | 11,21 | 9,86 | 10,51 | -6,16% | 3.305,00 |
| 05.12.2024 | 13,39 | 13,49 | 10,96 | 11,20 | -16,36% | - |
| 04.12.2024 | 12,99 | 13,43 | 12,77 | 13,39 | 3,00% | - |
| 03.12.2024 | 12,99 | 13,10 | 12,81 | 13,00 | -0,46% | - |
| 02.12.2024 | 12,80 | 13,13 | 12,80 | 13,06 | 2,11% | - |
| 29.11.2024 | 13,02 | 13,11 | 12,70 | 12,79 | -1,77% | - |
| 28.11.2024 | 12,97 | 13,07 | 12,97 | 13,02 | 0,39% | - |
| 27.11.2024 | 13,00 | 13,25 | 12,80 | 12,97 | -0,23% | - |
| 26.11.2024 | 13,12 | 13,16 | 12,86 | 13,00 | -0,88% | - |
| 25.11.2024 | 12,83 | 13,22 | 12,68 | 13,12 | 2,26% | - |
| 22.11.2024 | 12,53 | 12,89 | 12,53 | 12,83 | 2,35% | - |
| 21.11.2024 | 12,28 | 12,66 | 12,24 | 12,53 | 2,04% | - |
| 20.11.2024 | 12,45 | 12,51 | 12,25 | 12,28 | -1,41% | - |
| 19.11.2024 | 12,39 | 12,48 | 12,25 | 12,46 | 1,22% | - |
| 18.11.2024 | 12,51 | 12,51 | 12,25 | 12,31 | -0,97% | - |
| 15.11.2024 | 12,40 | 12,48 | 12,22 | 12,43 | 0,81% | - |
| 14.11.2024 | 12,39 | 12,46 | 12,26 | 12,33 | -0,48% | - |
| 13.11.2024 | 12,52 | 12,65 | 12,30 | 12,39 | -0,44% | - |
| 12.11.2024 | 12,86 | 12,86 | 12,38 | 12,44 | -2,70% | 27,00 |
| 11.11.2024 | 12,53 | 12,85 | 12,39 | 12,79 | 2,65% | 41,00 |
| 08.11.2024 | 12,29 | 12,54 | 12,10 | 12,46 | 2,01% | - |
| 07.11.2024 | 12,46 | 12,46 | 12,06 | 12,21 | -1,37% | 30,00 |
| 06.11.2024 | 13,90 | 15,31 | 11,45 | 12,38 | -3,32% | 1.134,00 |
| 05.11.2024 | 12,37 | 12,90 | 12,35 | 12,81 | 3,52% | - |
| 04.11.2024 | 12,10 | 12,78 | 12,00 | 12,37 | 2,06% | - |
| 01.11.2024 | 11,90 | 12,25 | 11,90 | 12,12 | 1,25% | - |
| 31.10.2024 | 12,10 | 12,12 | 11,88 | 11,97 | -1,12% | - |
| 30.10.2024 | 12,32 | 12,44 | 11,90 | 12,11 | -1,78% | - |
| 29.10.2024 | 12,34 | 12,41 | 12,21 | 12,33 | -0,16% | - |
| 28.10.2024 | 12,10 | 12,44 | 12,10 | 12,35 | 1,98% | - |
| 25.10.2024 | 11,96 | 12,17 | 11,95 | 12,11 | 1,30% | - |
| 24.10.2024 | 12,14 | 12,24 | 11,92 | 11,95 | -1,61% | - |
| 23.10.2024 | 12,04 | 12,21 | 11,96 | 12,15 | 0,83% | - |
| 22.10.2024 | 12,31 | 12,42 | 12,05 | 12,05 | -2,19% | - |
| 21.10.2024 | 12,57 | 12,63 | 12,23 | 12,32 | -1,72% | - |
| 18.10.2024 | 12,38 | 12,64 | 12,32 | 12,53 | 1,25% | - |
| 17.10.2024 | 12,46 | 12,51 | 12,28 | 12,38 | -0,68% | - |
| 16.10.2024 | 11,98 | 12,47 | 11,97 | 12,46 | 4,05% | - |
| 15.10.2024 | 11,81 | 12,26 | 11,79 | 11,98 | 1,40% | 3,00 |
| 14.10.2024 | 11,72 | 11,88 | 11,65 | 11,81 | 0,90% | - |
| 11.10.2024 | 11,73 | 11,80 | 11,67 | 11,71 | -0,30% | - |
| 10.10.2024 | 11,76 | 11,85 | 11,63 | 11,74 | -0,34% | 85,00 |
| 09.10.2024 | 11,76 | 11,92 | 11,75 | 11,78 | 0,26% | - |
| 08.10.2024 | 11,84 | 11,84 | 11,68 | 11,75 | -0,68% | 200,00 |
| 07.10.2024 | 11,72 | 11,85 | 11,65 | 11,83 | 0,94% | - |
| 04.10.2024 | 11,55 | 11,79 | 11,55 | 11,72 | 1,38% | - |
| 03.10.2024 | 11,62 | 11,76 | 11,48 | 11,56 | -0,43% | - |
| 02.10.2024 | 11,64 | 11,74 | 11,59 | 11,61 | -0,26% | - |
| 01.10.2024 | 11,66 | 11,82 | 11,60 | 11,64 | -0,17% | - |
| 30.09.2024 | 11,67 | 11,76 | 11,60 | 11,66 | -0,17% | - |
| 27.09.2024 | 11,61 | 11,86 | 11,59 | 11,68 | 0,82% | 260,00 |
| 26.09.2024 | 11,62 | 11,85 | 11,58 | 11,59 | -0,39% | - |
| 25.09.2024 | 11,86 | 11,86 | 11,60 | 11,63 | -0,77% | - |
| 24.09.2024 | 11,91 | 12,05 | 11,68 | 11,72 | -1,60% | - |
| 23.09.2024 | 11,99 | 12,17 | 11,77 | 11,91 | -0,50% | - |
| 20.09.2024 | 12,13 | 12,14 | 11,94 | 11,97 | -1,07% | - |
| 19.09.2024 | 11,94 | 12,13 | 11,80 | 12,10 | 1,26% | - |
| 18.09.2024 | 11,86 | 12,17 | 11,76 | 11,95 | 0,67% | - |
| 17.09.2024 | 11,94 | 12,17 | 11,84 | 11,87 | -0,63% | - |
| 16.09.2024 | 11,88 | 11,98 | 11,73 | 11,95 | 0,46% | - |
| 13.09.2024 | 11,60 | 12,00 | 11,57 | 11,89 | 2,41% | 250,00 |
| 12.09.2024 | 11,15 | 11,72 | 11,15 | 11,61 | 3,20% | - |
| 11.09.2024 | 11,14 | 11,43 | 10,95 | 11,25 | 1,35% | 15,00 |
| 10.09.2024 | 11,26 | 11,26 | 11,03 | 11,10 | 0,00% | - |
| 09.09.2024 | 11,58 | 11,73 | 11,08 | 11,10 | -4,23% | - |
| 06.09.2024 | 11,67 | 12,20 | 11,16 | 11,59 | -0,77% | 100,00 |
| 05.09.2024 | 12,86 | 12,96 | 11,32 | 11,68 | -9,25% | - |
| 04.09.2024 | 13,12 | 13,14 | 12,77 | 12,87 | -1,91% | - |
| 03.09.2024 | 13,34 | 13,36 | 13,09 | 13,12 | -1,65% | - |
| 02.09.2024 | 13,33 | 13,36 | 13,29 | 13,34 | 0,08% | - |
| 30.08.2024 | 13,52 | 13,61 | 13,20 | 13,33 | -1,41% | - |
| 29.08.2024 | 13,45 | 13,67 | 13,42 | 13,52 | 0,37% | - |
| 28.08.2024 | 13,50 | 13,63 | 13,37 | 13,47 | -0,22% | - |
| 27.08.2024 | 13,63 | 13,66 | 13,41 | 13,50 | -0,95% | 200,00 |
| 26.08.2024 | 13,44 | 13,75 | 13,44 | 13,63 | 1,41% | - |
| 23.08.2024 | 13,27 | 13,56 | 13,26 | 13,44 | 1,20% | 45,00 |
| 22.08.2024 | 13,35 | 13,44 | 13,26 | 13,28 | -0,75% | - |
| 21.08.2024 | 13,26 | 13,41 | 13,24 | 13,38 | 0,90% | - |
| 20.08.2024 | 13,33 | 13,39 | 13,14 | 13,26 | -0,53% | - |
| 19.08.2024 | 13,54 | 13,60 | 13,27 | 13,33 | -1,55% | - |
| 16.08.2024 | 13,56 | 13,69 | 13,48 | 13,54 | 0,07% | - |
| 15.08.2024 | 13,30 | 13,65 | 13,22 | 13,53 | 1,69% | - |
| 14.08.2024 | 13,42 | 13,51 | 13,26 | 13,31 | -0,75% | - |
| 13.08.2024 | 13,52 | 13,59 | 13,36 | 13,41 | -0,92% | - |
| 12.08.2024 | 13,64 | 13,78 | 13,52 | 13,53 | -0,84% | - |
| 09.08.2024 | 13,64 | 13,73 | 13,55 | 13,65 | 0,26% | - |
| 08.08.2024 | 13,31 | 13,92 | 13,23 | 13,61 | 2,29% | - |
| 07.08.2024 | 13,43 | 13,72 | 13,28 | 13,31 | -1,08% | - |
| 06.08.2024 | 13,63 | 13,85 | 13,40 | 13,45 | -1,10% | - |
| 05.08.2024 | 14,47 | 14,47 | 13,49 | 13,60 | -6,14% | 5,00 |