11,907$
0,14%
Echtzeit-Aktienkurs Smith & Wesson Brands
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,78 | 11,93 | 11,75 | 11,89 | 0,00% | 4.226,00 |
| 26.02.2026 | 11,78 | 11,90 | 11,76 | 11,89 | 1,11% | 4.226,00 |
| 25.02.2026 | 11,89 | 11,95 | 11,66 | 11,76 | -1,01% | 4.226,00 |
| 24.02.2026 | 11,66 | 11,91 | 11,63 | 11,88 | 2,06% | 237.086,00 |
| 23.02.2026 | 12,00 | 12,00 | 11,46 | 11,64 | -3,08% | 384.218,00 |
| 20.02.2026 | 11,98 | 12,15 | 11,89 | 12,01 | 0,00% | 460.479,00 |
| 19.02.2026 | 11,80 | 12,05 | 11,73 | 12,01 | 1,44% | 323.334,00 |
| 18.02.2026 | 11,72 | 11,89 | 11,62 | 11,84 | 0,94% | 251.510,00 |
| 17.02.2026 | 11,75 | 11,82 | 11,63 | 11,73 | -0,17% | 406.506,00 |
| 13.02.2026 | 11,70 | 11,88 | 11,54 | 11,75 | 0,60% | 264.369,00 |
| 12.02.2026 | 11,84 | 11,93 | 11,58 | 11,68 | -0,93% | 400.334,00 |
| 11.02.2026 | 11,88 | 11,94 | 11,66 | 11,79 | 0,08% | 471.884,00 |
| 10.02.2026 | 11,72 | 11,87 | 11,70 | 11,78 | 0,60% | 350.841,00 |
| 09.02.2026 | 11,63 | 11,84 | 11,58 | 11,71 | 0,26% | 400.929,00 |
| 06.02.2026 | 11,59 | 11,77 | 11,50 | 11,68 | 0,95% | 594.785,00 |
| 05.02.2026 | 11,50 | 11,66 | 11,33 | 11,57 | -0,52% | 487.018,00 |
| 04.02.2026 | 11,47 | 12,05 | 11,47 | 11,63 | 1,93% | 1.036.930,00 |
| 03.02.2026 | 11,11 | 11,44 | 11,09 | 11,41 | 2,61% | 526.850,00 |
| 02.02.2026 | 10,84 | 11,18 | 10,72 | 11,12 | 1,83% | 394.988,00 |
| 30.01.2026 | 10,86 | 10,93 | 10,69 | 10,92 | -0,18% | 388.419,00 |
| 29.01.2026 | 11,15 | 11,16 | 10,66 | 10,94 | -1,08% | 379.316,00 |
| 28.01.2026 | 11,36 | 11,41 | 10,96 | 11,06 | -2,73% | 581.638,00 |
| 27.01.2026 | 11,19 | 11,55 | 11,02 | 11,37 | 1,61% | 707.629,00 |
| 26.01.2026 | 10,65 | 11,44 | 10,63 | 11,19 | 5,97% | 963.937,00 |
| 23.01.2026 | 10,56 | 10,85 | 10,51 | 10,56 | 0,19% | 546.811,00 |
| 22.01.2026 | 10,69 | 10,82 | 10,51 | 10,54 | -1,22% | 334.917,00 |
| 21.01.2026 | 10,72 | 10,77 | 10,52 | 10,67 | 0,09% | 464.926,00 |
| 20.01.2026 | 10,49 | 10,81 | 10,49 | 10,66 | 0,09% | 509.350,00 |
| 19.01.2026 | 10,65 | 10,67 | 10,62 | 10,65 | -0,65% | - |
| 16.01.2026 | 11,01 | 11,01 | 10,72 | 10,72 | -2,90% | 330.474,00 |
| 15.01.2026 | 10,86 | 11,08 | 10,70 | 11,04 | 1,56% | 390.682,00 |
| 14.01.2026 | 10,65 | 10,90 | 10,65 | 10,87 | 2,07% | 457.720,00 |
| 13.01.2026 | 10,58 | 10,84 | 10,58 | 10,65 | 1,14% | 401.919,00 |
| 12.01.2026 | 10,84 | 10,84 | 10,47 | 10,53 | -2,32% | 667.573,00 |
| 09.01.2026 | 10,66 | 10,88 | 10,51 | 10,78 | 1,51% | 1.170.313,00 |
| 08.01.2026 | 10,29 | 10,70 | 10,29 | 10,62 | 3,21% | 844.686,00 |
| 07.01.2026 | 10,22 | 10,33 | 10,10 | 10,29 | 0,39% | 421.469,00 |
| 06.01.2026 | 10,11 | 10,27 | 10,06 | 10,25 | 1,13% | 378.169,00 |
| 05.01.2026 | 10,00 | 10,38 | 9,99 | 10,14 | 1,55% | 485.257,00 |
| 02.01.2026 | 9,88 | 10,02 | 9,87 | 9,98 | 1,11% | 428.503,00 |
| 31.12.2025 | 9,97 | 10,04 | 9,85 | 9,87 | -0,50% | 368.902,00 |
| 30.12.2025 | 9,93 | 9,99 | 9,88 | 9,92 | -0,40% | 336.078,00 |
| 29.12.2025 | 9,94 | 10,04 | 9,91 | 9,96 | -0,30% | 406.799,00 |
| 26.12.2025 | 10,08 | 10,08 | 9,95 | 9,99 | -0,89% | 342.289,00 |
| 24.12.2025 | 10,20 | 10,22 | 10,00 | 10,08 | -1,18% | 298.305,00 |
| 23.12.2025 | 10,24 | 10,30 | 10,15 | 10,20 | -0,49% | 380.910,00 |
| 22.12.2025 | 10,34 | 10,49 | 10,21 | 10,25 | -1,06% | 432.718,00 |
| 19.12.2025 | 10,24 | 10,44 | 10,20 | 10,36 | 0,63% | 861.376,00 |
| 18.12.2025 | 10,52 | 10,56 | 10,20 | 10,30 | -2,79% | 533.881,00 |
| 17.12.2025 | 10,66 | 10,76 | 10,52 | 10,59 | -1,03% | 536.005,00 |
| 16.12.2025 | 10,80 | 10,83 | 10,65 | 10,70 | -0,47% | 925.520,00 |
| 15.12.2025 | 10,82 | 10,84 | 10,62 | 10,75 | -0,74% | 709.146,00 |
| 12.12.2025 | 11,03 | 11,03 | 10,77 | 10,83 | -1,55% | 589.648,00 |
| 11.12.2025 | 11,15 | 11,16 | 10,91 | 11,00 | -1,52% | 746.863,00 |
| 10.12.2025 | 10,67 | 11,23 | 10,58 | 11,17 | 4,30% | 1.151.952,00 |
| 09.12.2025 | 10,76 | 10,97 | 10,67 | 10,71 | -0,56% | 930.329,00 |
| 08.12.2025 | 11,00 | 11,50 | 10,68 | 10,77 | -1,73% | 1.642.435,00 |
| 05.12.2025 | 9,39 | 11,00 | 9,39 | 10,96 | 23,01% | 3.467.186,00 |
| 04.12.2025 | 8,87 | 9,04 | 8,78 | 8,91 | 0,34% | 601.649,00 |
| 03.12.2025 | 8,72 | 8,91 | 8,72 | 8,88 | 1,83% | 479.953,00 |
| 02.12.2025 | 8,68 | 8,77 | 8,57 | 8,72 | 0,40% | 413.345,00 |
| 01.12.2025 | 8,67 | 8,74 | 8,59 | 8,69 | -0,29% | 433.599,00 |
| 28.11.2025 | 8,74 | 8,75 | 8,66 | 8,71 | -0,34% | 150.758,00 |
| 26.11.2025 | 8,65 | 8,82 | 8,63 | 8,74 | 1,16% | 427.881,00 |
| 25.11.2025 | 8,59 | 8,67 | 8,51 | 8,64 | 0,47% | 399.688,00 |
| 24.11.2025 | 8,50 | 8,61 | 8,37 | 8,60 | 0,94% | 670.491,00 |
| 21.11.2025 | 8,22 | 8,57 | 8,19 | 8,52 | 4,03% | 459.762,00 |
| 20.11.2025 | 8,27 | 8,31 | 8,14 | 8,19 | 0,37% | 508.776,00 |
| 19.11.2025 | 8,35 | 8,47 | 8,14 | 8,16 | -2,39% | 449.915,00 |
| 18.11.2025 | 8,25 | 8,42 | 8,23 | 8,36 | 0,72% | 457.566,00 |
| 17.11.2025 | 8,46 | 8,49 | 8,27 | 8,30 | -2,01% | 536.634,00 |
| 14.11.2025 | 8,45 | 8,60 | 8,41 | 8,47 | -0,88% | 372.867,00 |
| 13.11.2025 | 8,62 | 8,73 | 8,46 | 8,55 | -1,33% | 582.655,00 |
| 12.11.2025 | 8,63 | 8,73 | 8,55 | 8,66 | 0,12% | 455.880,00 |
| 11.11.2025 | 8,60 | 8,70 | 8,54 | 8,65 | 0,46% | 485.762,00 |
| 10.11.2025 | 8,79 | 8,84 | 8,55 | 8,61 | -0,23% | 420.685,00 |
| 07.11.2025 | 8,70 | 8,78 | 8,60 | 8,63 | -0,75% | 629.185,00 |
| 06.11.2025 | 9,36 | 9,43 | 8,66 | 8,70 | -8,52% | 691.880,00 |
| 05.11.2025 | 9,19 | 9,58 | 9,17 | 9,51 | 3,43% | 458.298,00 |
| 04.11.2025 | 9,05 | 9,19 | 9,00 | 9,19 | -0,33% | 558.300,00 |
| 03.11.2025 | 9,55 | 9,58 | 9,22 | 9,22 | -3,81% | 395.861,00 |
| 31.10.2025 | 9,74 | 9,76 | 9,58 | 9,59 | -1,89% | 352.127,00 |
| 30.10.2025 | 9,90 | 9,96 | 9,74 | 9,77 | -1,91% | 377.820,00 |
| 29.10.2025 | 10,09 | 10,15 | 9,90 | 9,96 | -1,58% | 457.621,00 |
| 28.10.2025 | 10,10 | 10,23 | 10,10 | 10,12 | -0,39% | 298.829,00 |
| 27.10.2025 | 10,26 | 10,28 | 10,07 | 10,16 | -0,68% | 421.540,00 |
| 24.10.2025 | 10,17 | 10,29 | 10,11 | 10,23 | 1,56% | 495.456,00 |
| 23.10.2025 | 9,87 | 10,11 | 9,87 | 10,07 | 1,85% | - |
| 22.10.2025 | 9,87 | 9,95 | 9,74 | 9,89 | 0,00% | 498.212,00 |
| 21.10.2025 | 9,99 | 10,07 | 9,89 | 9,89 | -0,90% | 411.482,00 |
| 20.10.2025 | 9,94 | 10,01 | 9,82 | 9,98 | 0,71% | 446.760,00 |
| 17.10.2025 | 10,06 | 10,13 | 9,89 | 9,91 | -2,17% | - |
| 16.10.2025 | 10,15 | 10,29 | 10,13 | 10,13 | 0,50% | 634.909,00 |
| 15.10.2025 | 10,10 | 10,23 | 9,89 | 10,08 | -0,20% | 625.793,00 |
| 14.10.2025 | 9,93 | 10,12 | 9,93 | 10,10 | 0,30% | 506.239,00 |
| 13.10.2025 | 10,01 | 10,07 | 9,91 | 10,07 | 1,92% | 370.562,00 |
| 10.10.2025 | 10,21 | 10,28 | 9,86 | 9,88 | -2,95% | 640.886,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,06 | 10,18 | -1,17% | 576.200,00 |
| 08.10.2025 | 9,90 | 10,30 | 9,80 | 10,30 | 4,36% | 691.979,00 |
| 07.10.2025 | 9,95 | 9,99 | 9,77 | 9,87 | -0,60% | 589.129,00 |