12,280€
1,57%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 12,22 | 12,31 | 12,19 | 12,28 | 1,57% | - |
| 07.11.2024 | 12,15 | 12,15 | 12,09 | 12,09 | -0,41% | - |
| 06.11.2024 | 13,53 | 14,63 | 12,14 | 12,14 | -0,90% | 280,00 |
| 05.11.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 04.11.2024 | 11,85 | 12,25 | 11,85 | 12,25 | 2,00% | - |
| 01.11.2024 | 11,84 | 12,01 | 11,84 | 12,01 | 1,09% | - |
| 31.10.2024 | 11,83 | 11,88 | 11,83 | 11,88 | -1,00% | - |
| 30.10.2024 | 12,17 | 12,17 | 12,00 | 12,00 | -2,83% | - |
| 29.10.2024 | 12,12 | 12,35 | 12,12 | 12,35 | 0,65% | - |
| 28.10.2024 | 11,96 | 12,27 | 11,96 | 12,27 | 4,43% | - |
| 25.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,09% | - |
| 24.10.2024 | 11,92 | 12,24 | 11,88 | 11,88 | -1,49% | 1.000,00 |
| 23.10.2024 | 11,80 | 12,06 | 11,80 | 12,06 | 0,08% | - |
| 22.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | - |
| 21.10.2024 | 12,38 | 12,38 | 12,30 | 12,30 | -1,76% | - |
| 18.10.2024 | 12,14 | 12,52 | 12,14 | 12,52 | 1,46% | 4,00 |
| 17.10.2024 | 12,24 | 12,34 | 12,24 | 12,34 | -0,24% | - |
| 16.10.2024 | 11,75 | 12,37 | 11,75 | 12,37 | 3,17% | - |
| 15.10.2024 | 11,66 | 11,99 | 11,66 | 11,99 | 2,22% | - |
| 14.10.2024 | 11,50 | 11,73 | 11,50 | 11,73 | 2,00% | - |
| 11.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 50,00 |
| 10.10.2024 | 11,54 | 11,70 | 11,54 | 11,70 | -0,51% | - |
| 09.10.2024 | 11,55 | 11,76 | 11,55 | 11,76 | 0,60% | - |
| 08.10.2024 | 11,61 | 11,69 | 11,61 | 11,69 | -0,43% | - |
| 07.10.2024 | 11,48 | 11,74 | 11,48 | 11,74 | 3,16% | - |
| 04.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,78% | - |
| 03.10.2024 | 11,45 | 11,47 | 11,45 | 11,47 | -0,69% | - |
| 02.10.2024 | 11,38 | 11,55 | 11,38 | 11,55 | 0,96% | - |
| 01.10.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,04% | - |
| 30.09.2024 | 11,45 | 11,56 | 11,45 | 11,56 | -0,09% | 100,00 |
| 27.09.2024 | 11,44 | 11,57 | 11,44 | 11,57 | 0,09% | - |
| 26.09.2024 | 11,46 | 11,56 | 11,46 | 11,56 | -0,69% | - |
| 25.09.2024 | 11,43 | 11,64 | 11,43 | 11,64 | -0,51% | - |
| 24.09.2024 | 11,70 | 12,03 | 11,70 | 11,70 | -0,76% | 50,00 |
| 23.09.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -2,32% | - |
| 20.09.2024 | 11,87 | 12,07 | 11,87 | 12,07 | 3,52% | - |
| 19.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,17% | - |
| 18.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,61% | - |
| 17.09.2024 | 11,70 | 11,83 | 11,70 | 11,83 | 0,17% | - |
| 16.09.2024 | 11,74 | 11,81 | 11,74 | 11,81 | 0,25% | - |
| 13.09.2024 | 11,43 | 11,78 | 11,43 | 11,78 | 6,13% | - |
| 12.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,16% | - |
| 11.09.2024 | 10,88 | 11,23 | 10,88 | 11,23 | 1,45% | - |
| 10.09.2024 | 10,98 | 11,07 | 10,98 | 11,07 | -4,90% | - |
| 09.09.2024 | 11,65 | 11,65 | 11,64 | 11,64 | 1,04% | 200,00 |
| 06.09.2024 | 11,66 | 11,66 | 11,52 | 11,52 | -9,29% | - |
| 05.09.2024 | 12,63 | 12,70 | 12,63 | 12,70 | -0,47% | - |
| 04.09.2024 | 12,92 | 12,92 | 12,76 | 12,76 | -2,82% | - |
| 03.09.2024 | 13,09 | 13,13 | 13,09 | 13,13 | -0,23% | - |
| 02.09.2024 | 13,07 | 13,16 | 13,07 | 13,16 | -1,20% | 150,00 |
| 30.08.2024 | 13,31 | 13,32 | 13,31 | 13,32 | -1,04% | - |
| 29.08.2024 | 13,28 | 13,46 | 13,28 | 13,46 | 0,45% | - |
| 28.08.2024 | 13,31 | 13,40 | 13,31 | 13,40 | -0,30% | - |
| 27.08.2024 | 13,39 | 13,44 | 13,39 | 13,44 | 1,59% | - |
| 26.08.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -1,12% | - |
| 23.08.2024 | 13,07 | 13,38 | 13,07 | 13,38 | 0,45% | - |
| 22.08.2024 | 13,13 | 13,32 | 13,13 | 13,32 | -0,15% | - |
| 21.08.2024 | 13,06 | 13,34 | 13,06 | 13,34 | 0,98% | - |
| 20.08.2024 | 13,12 | 13,21 | 13,12 | 13,21 | -0,53% | - |
| 19.08.2024 | 13,39 | 13,39 | 13,28 | 13,28 | -2,06% | - |
| 16.08.2024 | 13,33 | 13,66 | 13,33 | 13,56 | 0,44% | 5,00 |
| 15.08.2024 | 13,08 | 13,50 | 13,08 | 13,50 | 1,81% | 50,00 |
| 14.08.2024 | 13,17 | 13,26 | 13,17 | 13,26 | -0,60% | - |
| 13.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,19% | - |
| 12.08.2024 | 13,41 | 13,50 | 13,41 | 13,50 | -0,30% | - |
| 09.08.2024 | 13,42 | 13,54 | 13,42 | 13,54 | 3,75% | - |
| 08.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
| 07.08.2024 | 13,29 | 13,71 | 13,29 | 13,30 | -0,89% | 500,00 |
| 06.08.2024 | 13,91 | 13,95 | 13,42 | 13,42 | -1,18% | 500,00 |
| 05.08.2024 | 13,80 | 13,80 | 13,58 | 13,58 | -7,30% | 30,00 |
| 02.08.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,59% | - |
| 01.08.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -1,89% | - |
| 31.07.2024 | 15,22 | 15,88 | 15,22 | 15,33 | -0,39% | 1.500,00 |
| 30.07.2024 | 14,68 | 15,39 | 14,68 | 15,39 | 3,57% | - |
| 29.07.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 3,77% | 9,00 |
| 26.07.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,97% | - |
| 25.07.2024 | 14,08 | 14,46 | 14,08 | 14,46 | 2,05% | - |
| 24.07.2024 | 13,92 | 14,17 | 13,92 | 14,17 | 0,28% | - |
| 23.07.2024 | 13,88 | 14,13 | 13,88 | 14,13 | 2,10% | - |
| 22.07.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,07% | - |
| 19.07.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,62% | - |
| 18.07.2024 | 13,99 | 14,22 | 13,99 | 14,22 | -0,14% | - |
| 17.07.2024 | 14,04 | 14,24 | 14,04 | 14,24 | 0,14% | - |
| 16.07.2024 | 14,15 | 14,76 | 14,15 | 14,22 | -0,91% | 175,00 |
| 15.07.2024 | 13,17 | 14,35 | 13,17 | 14,35 | 11,85% | 100,00 |
| 12.07.2024 | 12,89 | 12,89 | 12,83 | 12,83 | -1,61% | - |
| 11.07.2024 | 12,64 | 13,04 | 12,64 | 13,04 | 0,77% | - |
| 10.07.2024 | 12,76 | 12,94 | 12,76 | 12,94 | 0,31% | - |
| 09.07.2024 | 12,76 | 12,90 | 12,76 | 12,90 | 1,10% | - |
| 08.07.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,55% | - |
| 05.07.2024 | 13,30 | 13,30 | 12,83 | 12,83 | -1,69% | 150,00 |
| 04.07.2024 | 13,03 | 13,05 | 13,03 | 13,05 | -0,61% | - |
| 03.07.2024 | 12,91 | 13,13 | 12,91 | 13,13 | 1,08% | - |
| 02.07.2024 | 12,94 | 12,99 | 12,94 | 12,99 | -2,40% | - |
| 01.07.2024 | 13,13 | 13,31 | 13,13 | 13,31 | -0,45% | 396,00 |
| 28.06.2024 | 13,57 | 13,57 | 13,37 | 13,37 | -2,83% | - |
| 27.06.2024 | 13,54 | 13,76 | 13,54 | 13,76 | -0,15% | - |
| 26.06.2024 | 13,56 | 13,78 | 13,56 | 13,78 | -0,43% | - |
| 25.06.2024 | 13,42 | 13,84 | 13,42 | 13,84 | 1,17% | - |
| 24.06.2024 | 13,00 | 13,68 | 13,00 | 13,68 | -7,94% | - |