13,423€
-0,39%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,45 | 13,72 | 13,18 | 13,29 | -1,35% | 370,00 |
| 08.07.2026 | 13,53 | 13,57 | 13,32 | 13,48 | 0,07% | 36,00 |
| 07.07.2026 | 13,43 | 13,50 | 13,19 | 13,47 | 0,26% | - |
| 06.07.2026 | 13,07 | 13,63 | 13,00 | 13,43 | 2,83% | - |
| 03.07.2026 | 13,08 | 13,09 | 13,00 | 13,06 | 0,10% | - |
| 02.07.2026 | 13,18 | 13,27 | 13,03 | 13,05 | -1,58% | - |
| 01.07.2026 | 13,08 | 13,55 | 13,01 | 13,26 | 0,49% | - |
| 30.06.2026 | 13,49 | 13,72 | 13,19 | 13,19 | -1,90% | - |
| 29.06.2026 | 13,48 | 13,66 | 13,31 | 13,45 | 1,86% | - |
| 26.06.2026 | 13,72 | 13,77 | 13,20 | 13,20 | -4,02% | - |
| 25.06.2026 | 14,19 | 14,43 | 13,74 | 13,76 | -4,86% | - |
| 24.06.2026 | 14,64 | 14,92 | 14,22 | 14,46 | 0,66% | - |
| 23.06.2026 | 14,37 | 14,78 | 14,00 | 14,36 | -0,42% | - |
| 22.06.2026 | 14,04 | 14,43 | 12,70 | 14,42 | 2,71% | - |
| 19.06.2026 | 13,95 | 14,10 | 13,95 | 14,04 | 0,59% | - |
| 18.06.2026 | 13,58 | 15,26 | 13,15 | 13,96 | 17,06% | 805,00 |
| 17.06.2026 | 12,14 | 12,21 | 11,85 | 11,93 | 0,08% | - |
| 16.06.2026 | 12,38 | 12,50 | 11,75 | 11,92 | -6,03% | - |
| 15.06.2026 | 12,76 | 12,86 | 12,59 | 12,68 | -0,57% | - |
| 12.06.2026 | 12,64 | 12,88 | 12,55 | 12,75 | 1,33% | 80,00 |
| 11.06.2026 | 12,37 | 12,64 | 12,33 | 12,59 | 2,97% | - |
| 10.06.2026 | 12,86 | 12,96 | 12,20 | 12,22 | -3,57% | - |
| 09.06.2026 | 12,71 | 12,84 | 12,60 | 12,68 | -0,29% | - |
| 08.06.2026 | 12,83 | 12,95 | 12,62 | 12,71 | -1,87% | - |
| 05.06.2026 | 13,07 | 13,16 | 12,96 | 12,96 | -0,48% | - |
| 04.06.2026 | 12,82 | 13,03 | 12,78 | 13,02 | -0,57% | - |
| 03.06.2026 | 13,17 | 13,27 | 13,00 | 13,09 | 0,46% | - |
| 02.06.2026 | 13,01 | 13,34 | 12,86 | 13,03 | 0,40% | - |
| 01.06.2026 | 13,06 | 13,08 | 12,96 | 12,98 | -1,39% | - |
| 29.05.2026 | 13,06 | 13,45 | 13,01 | 13,16 | 0,32% | - |
| 28.05.2026 | 13,11 | 13,25 | 12,83 | 13,12 | -0,78% | - |
| 27.05.2026 | 13,08 | 13,43 | 13,05 | 13,22 | 1,05% | - |
| 26.05.2026 | 13,41 | 13,43 | 13,05 | 13,09 | -2,35% | - |
| 25.05.2026 | 13,34 | 13,42 | 13,29 | 13,40 | 0,96% | - |
| 22.05.2026 | 13,18 | 13,54 | 13,15 | 13,27 | 1,82% | - |
| 21.05.2026 | 12,93 | 13,16 | 12,93 | 13,04 | -0,02% | - |
| 20.05.2026 | 13,10 | 13,18 | 12,88 | 13,04 | -1,59% | - |
| 19.05.2026 | 13,34 | 13,34 | 13,18 | 13,25 | -0,80% | - |
| 18.05.2026 | 13,19 | 13,50 | 13,08 | 13,36 | 0,36% | - |
| 15.05.2026 | 12,97 | 13,41 | 12,90 | 13,31 | 6,40% | - |
| 14.05.2026 | 12,50 | 12,72 | 12,49 | 12,51 | 0,62% | - |
| 13.05.2026 | 12,24 | 12,56 | 12,04 | 12,43 | 1,32% | - |
| 12.05.2026 | 12,23 | 12,50 | 12,16 | 12,27 | -0,61% | - |
| 11.05.2026 | 12,39 | 12,39 | 12,34 | 12,34 | 0,63% | - |
| 08.05.2026 | 12,58 | 12,60 | 12,26 | 12,27 | -2,11% | - |
| 07.05.2026 | 12,70 | 12,75 | 12,14 | 12,53 | -1,96% | - |
| 06.05.2026 | 12,99 | 13,11 | 12,77 | 12,78 | -1,37% | - |
| 05.05.2026 | 12,80 | 13,00 | 12,80 | 12,96 | 1,27% | - |
| 04.05.2026 | 13,28 | 13,46 | 12,77 | 12,80 | -2,59% | 530,00 |
| 30.04.2026 | 13,19 | 13,35 | 13,05 | 13,14 | -1,15% | - |
| 29.04.2026 | 13,01 | 13,43 | 13,01 | 13,29 | 1,22% | - |
| 28.04.2026 | 12,98 | 13,25 | 12,78 | 13,13 | 1,57% | - |
| 27.04.2026 | 12,80 | 13,01 | 12,69 | 12,93 | 0,21% | - |
| 24.04.2026 | 12,96 | 12,97 | 12,78 | 12,90 | 2,20% | - |
| 23.04.2026 | 12,70 | 12,70 | 12,61 | 12,62 | -0,96% | - |
| 22.04.2026 | 12,68 | 12,76 | 12,68 | 12,74 | 0,28% | - |
| 21.04.2026 | 12,59 | 12,71 | 12,56 | 12,71 | 1,46% | - |
| 20.04.2026 | 12,62 | 12,65 | 12,43 | 12,53 | -0,54% | - |
| 17.04.2026 | 12,59 | 12,69 | 12,53 | 12,59 | -1,12% | - |
| 16.04.2026 | 12,56 | 12,74 | 12,43 | 12,74 | 1,62% | - |
| 15.04.2026 | 12,59 | 12,64 | 12,43 | 12,53 | 1,03% | - |
| 14.04.2026 | 12,43 | 12,48 | 12,31 | 12,41 | 1,33% | - |
| 13.04.2026 | 12,23 | 12,38 | 12,11 | 12,24 | 0,45% | - |
| 10.04.2026 | 12,38 | 12,63 | 12,13 | 12,19 | -0,47% | 42,00 |
| 09.04.2026 | 12,71 | 12,71 | 12,24 | 12,25 | -3,16% | 1.750,00 |
| 08.04.2026 | 12,76 | 13,00 | 12,62 | 12,65 | -1,44% | - |
| 07.04.2026 | 12,87 | 12,89 | 12,64 | 12,83 | 0,12% | - |
| 02.04.2026 | 12,74 | 12,98 | 12,45 | 12,82 | 2,44% | - |
| 01.04.2026 | 12,40 | 12,54 | 12,24 | 12,51 | 0,77% | - |
| 31.03.2026 | 12,64 | 12,71 | 12,38 | 12,42 | -1,97% | - |
| 30.03.2026 | 12,74 | 12,95 | 12,59 | 12,67 | -0,63% | - |
| 27.03.2026 | 12,87 | 12,92 | 12,72 | 12,75 | -1,85% | - |
| 26.03.2026 | 12,98 | 13,12 | 12,93 | 12,99 | -0,04% | 15,00 |
| 25.03.2026 | 12,76 | 13,28 | 12,69 | 12,99 | 1,48% | 1.200,00 |
| 24.03.2026 | 12,41 | 12,92 | 12,33 | 12,80 | 2,89% | - |
| 23.03.2026 | 12,27 | 12,50 | 12,11 | 12,44 | 2,13% | - |
| 20.03.2026 | 12,28 | 12,68 | 12,16 | 12,18 | -1,06% | - |
| 19.03.2026 | 12,09 | 12,33 | 11,86 | 12,31 | 0,86% | - |
| 18.03.2026 | 12,23 | 12,32 | 12,07 | 12,21 | 0,00% | 1,00 |
| 17.03.2026 | 12,10 | 12,31 | 12,04 | 12,21 | 1,03% | - |
| 16.03.2026 | 12,09 | 12,18 | 12,01 | 12,08 | 0,12% | - |
| 13.03.2026 | 12,06 | 12,25 | 12,01 | 12,07 | 0,17% | 200,00 |
| 12.03.2026 | 12,11 | 12,14 | 12,04 | 12,05 | 0,00% | - |
| 11.03.2026 | 12,14 | 12,21 | 11,94 | 12,05 | -2,23% | - |
| 10.03.2026 | 12,22 | 12,35 | 12,02 | 12,32 | 1,48% | - |
| 09.03.2026 | 12,07 | 12,58 | 11,59 | 12,14 | 2,19% | 60,00 |
| 06.03.2026 | 10,14 | 12,05 | 10,14 | 11,88 | 14,78% | 180,00 |
| 05.03.2026 | 10,32 | 10,36 | 10,32 | 10,35 | 1,32% | - |
| 04.03.2026 | 10,21 | 10,23 | 10,16 | 10,22 | 0,39% | - |
| 03.03.2026 | 10,29 | 10,41 | 10,17 | 10,18 | -0,44% | - |
| 02.03.2026 | 9,97 | 10,25 | 9,96 | 10,22 | 1,77% | 24,00 |
| 27.02.2026 | 10,08 | 10,10 | 9,94 | 10,04 | -0,07% | - |
| 26.02.2026 | 9,90 | 10,14 | 9,90 | 10,05 | 0,42% | - |
| 25.02.2026 | 10,10 | 10,14 | 9,89 | 10,01 | 0,02% | - |
| 24.02.2026 | 9,89 | 10,06 | 9,80 | 10,01 | 1,06% | - |
| 23.02.2026 | 10,19 | 10,19 | 9,90 | 9,90 | -2,80% | - |
| 20.02.2026 | 10,20 | 10,31 | 10,10 | 10,19 | -0,54% | - |
| 19.02.2026 | 10,05 | 10,24 | 9,96 | 10,24 | 2,30% | - |
| 18.02.2026 | 9,90 | 10,09 | 9,80 | 10,01 | 1,21% | - |
| 17.02.2026 | 9,89 | 10,00 | 9,81 | 9,89 | -0,45% | - |