10,064$
-1,24%
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 | 10,10 | 10,26 | 10,01 | 10,04 | -1,47% | 1.459.659,00 |
| 19.12.2024 | 10,58 | 10,60 | 10,18 | 10,19 | -4,23% | 894.980,00 |
| 18.12.2024 | 11,00 | 11,06 | 10,60 | 10,64 | -3,18% | 851.259,00 |
| 17.12.2024 | 11,01 | 11,13 | 10,91 | 10,99 | -0,14% | 736.729,00 |
| 16.12.2024 | 10,82 | 11,05 | 10,66 | 11,01 | -0,14% | 960.236,00 |
| 13.12.2024 | 11,06 | 11,11 | 10,93 | 11,02 | -0,68% | 572.616,00 |
| 12.12.2024 | 11,02 | 11,15 | 10,87 | 11,10 | 0,00% | 646.339,00 |
| 11.12.2024 | 11,15 | 11,23 | 10,80 | 11,10 | -0,27% | 1.302.095,00 |
| 10.12.2024 | 11,31 | 11,35 | 11,04 | 11,13 | -1,72% | 1.302.788,00 |
| 09.12.2024 | 11,07 | 11,41 | 10,88 | 11,32 | 4,24% | 1.975.367,00 |
| 06.12.2024 | 11,39 | 11,42 | 10,43 | 10,86 | -20,32% | 5.076.905,00 |
| 05.12.2024 | 14,13 | 14,20 | 13,61 | 13,63 | -3,33% | 847.766,00 |
| 04.12.2024 | 13,53 | 14,13 | 13,38 | 14,10 | 4,21% | 734.249,00 |
| 03.12.2024 | 13,74 | 13,75 | 13,47 | 13,53 | -1,38% | 236.502,00 |
| 02.12.2024 | 13,64 | 13,75 | 13,50 | 13,72 | 1,03% | 329.849,00 |
| 29.11.2024 | 13,80 | 13,87 | 13,56 | 13,58 | -0,88% | 228.948,00 |
| 27.11.2024 | 13,63 | 14,00 | 13,62 | 13,70 | 1,33% | 333.987,00 |
| 26.11.2024 | 13,67 | 13,70 | 13,46 | 13,52 | -1,82% | 487.737,00 |
| 25.11.2024 | 13,43 | 13,85 | 13,37 | 13,77 | 2,99% | 506.590,00 |
| 22.11.2024 | 13,31 | 13,42 | 13,27 | 13,37 | 0,91% | 293.606,00 |
| 21.11.2024 | 12,97 | 13,27 | 12,87 | 13,25 | 2,00% | 437.741,00 |
| 20.11.2024 | 13,17 | 13,21 | 12,90 | 12,99 | -1,59% | 311.582,00 |
| 19.11.2024 | 13,01 | 13,22 | 12,95 | 13,20 | 1,30% | 244.689,00 |
| 18.11.2024 | 13,05 | 13,19 | 12,98 | 13,03 | -0,31% | 352.349,00 |
| 15.11.2024 | 13,08 | 13,14 | 12,90 | 13,07 | 0,69% | 410.298,00 |
| 14.11.2024 | 13,10 | 13,16 | 12,95 | 12,98 | -0,23% | 495.829,00 |
| 13.11.2024 | 13,30 | 13,39 | 12,98 | 13,01 | -1,55% | 387.646,00 |
| 12.11.2024 | 13,59 | 13,59 | 13,12 | 13,22 | -2,97% | 428.366,00 |
| 11.11.2024 | 13,40 | 13,70 | 13,36 | 13,62 | 1,95% | 344.096,00 |
| 08.11.2024 | 13,08 | 13,44 | 12,98 | 13,36 | 1,60% | 582.690,00 |
| 07.11.2024 | 13,38 | 13,43 | 13,01 | 13,15 | -0,90% | 582.574,00 |
| 06.11.2024 | 13,29 | 13,67 | 12,25 | 13,27 | -5,32% | 1.757.342,00 |
| 05.11.2024 | 13,53 | 14,10 | 13,46 | 14,02 | 3,36% | 671.281,00 |
| 04.11.2024 | 13,26 | 13,93 | 13,18 | 13,56 | 3,04% | 817.646,00 |
| 01.11.2024 | 13,00 | 13,29 | 12,99 | 13,16 | 1,58% | 367.979,00 |
| 31.10.2024 | 13,13 | 13,13 | 12,91 | 12,96 | -1,03% | 353.080,00 |
| 30.10.2024 | 13,36 | 13,49 | 12,93 | 13,09 | -2,39% | 388.603,00 |
| 29.10.2024 | 13,16 | 13,42 | 13,15 | 13,41 | 0,83% | 288.795,00 |
| 28.10.2024 | 13,16 | 13,45 | 13,16 | 13,30 | 1,84% | 486.016,00 |
| 25.10.2024 | 13,18 | 13,19 | 12,91 | 13,06 | 0,85% | 401.916,00 |
| 24.10.2024 | 13,09 | 13,19 | 12,91 | 12,95 | -1,07% | 316.006,00 |
| 23.10.2024 | 12,97 | 13,15 | 12,88 | 13,09 | 0,69% | 512.669,00 |
| 22.10.2024 | 13,32 | 13,36 | 13,00 | 13,00 | -2,33% | 307.711,00 |
| 21.10.2024 | 13,66 | 13,71 | 13,23 | 13,31 | -2,63% | 337.002,00 |
| 18.10.2024 | 13,43 | 13,73 | 13,39 | 13,67 | 2,01% | 382.656,00 |
| 17.10.2024 | 13,53 | 13,54 | 13,29 | 13,40 | -0,96% | 334.790,00 |
| 16.10.2024 | 13,12 | 13,54 | 13,12 | 13,53 | 3,76% | 454.921,00 |
| 15.10.2024 | 12,95 | 13,36 | 12,88 | 13,04 | 0,93% | 537.476,00 |
| 14.10.2024 | 12,77 | 12,95 | 12,74 | 12,92 | 0,86% | 246.912,00 |
| 11.10.2024 | 12,78 | 12,87 | 12,76 | 12,81 | -0,23% | 188.020,00 |
| 10.10.2024 | 12,76 | 12,88 | 12,72 | 12,84 | -0,16% | 185.157,00 |
| 09.10.2024 | 12,87 | 13,04 | 12,86 | 12,86 | -0,39% | 283.596,00 |
| 08.10.2024 | 12,99 | 12,99 | 12,87 | 12,91 | -0,62% | 256.062,00 |
| 07.10.2024 | 12,85 | 13,00 | 12,79 | 12,99 | 1,09% | 297.461,00 |
| 04.10.2024 | 12,93 | 12,93 | 12,79 | 12,85 | 0,86% | 297.292,00 |
| 03.10.2024 | 12,81 | 12,86 | 12,68 | 12,74 | -0,70% | 277.935,00 |
| 02.10.2024 | 12,82 | 12,96 | 12,81 | 12,83 | -0,47% | 249.358,00 |
| 01.10.2024 | 12,96 | 12,96 | 12,84 | 12,89 | -0,62% | 294.657,00 |
| 30.09.2024 | 13,00 | 13,13 | 12,92 | 12,97 | -0,46% | 247.514,00 |
| 27.09.2024 | 13,09 | 13,22 | 12,94 | 13,03 | 0,46% | 356.529,00 |
| 26.09.2024 | 13,09 | 13,24 | 12,96 | 12,97 | 0,23% | 297.348,00 |
| 25.09.2024 | 13,04 | 13,12 | 12,92 | 12,94 | -0,92% | 349.809,00 |
| 24.09.2024 | 13,25 | 13,32 | 13,05 | 13,06 | -1,28% | 293.946,00 |
| 23.09.2024 | 13,41 | 13,42 | 13,10 | 13,23 | -1,12% | 312.931,00 |
| 20.09.2024 | 13,41 | 13,56 | 13,25 | 13,38 | -1,18% | 1.105.999,00 |
| 19.09.2024 | 13,28 | 13,54 | 13,25 | 13,54 | 2,03% | 456.507,00 |
| 18.09.2024 | 13,16 | 13,58 | 13,11 | 13,27 | 0,76% | 351.669,00 |
| 17.09.2024 | 13,34 | 13,53 | 13,16 | 13,17 | -0,53% | 367.903,00 |
| 16.09.2024 | 13,27 | 13,27 | 13,05 | 13,24 | 1,07% | 428.136,00 |
| 13.09.2024 | 12,94 | 13,30 | 12,90 | 13,10 | 1,79% | 470.894,00 |
| 12.09.2024 | 12,52 | 12,95 | 12,48 | 12,87 | 3,62% | 518.512,00 |
| 11.09.2024 | 12,17 | 12,58 | 12,17 | 12,42 | 1,14% | 700.570,00 |
| 10.09.2024 | 12,30 | 12,36 | 12,16 | 12,28 | 0,33% | 732.703,00 |
| 09.09.2024 | 12,78 | 12,80 | 12,23 | 12,24 | -4,75% | 819.515,00 |
| 06.09.2024 | 13,40 | 13,41 | 12,28 | 12,85 | -9,48% | 1.362.037,00 |
| 05.09.2024 | 14,29 | 14,40 | 14,12 | 14,20 | -0,39% | 547.537,00 |
| 04.09.2024 | 14,40 | 14,45 | 14,10 | 14,25 | -1,62% | 372.670,00 |
| 03.09.2024 | 14,70 | 14,76 | 14,46 | 14,49 | -1,73% | 321.491,00 |
| 30.08.2024 | 15,01 | 15,01 | 14,58 | 14,74 | -1,60% | 291.095,00 |
| 29.08.2024 | 15,04 | 15,09 | 14,87 | 14,98 | 0,13% | 239.081,00 |
| 28.08.2024 | 15,01 | 15,13 | 14,87 | 14,96 | -0,93% | 184.067,00 |
| 27.08.2024 | 15,22 | 15,24 | 14,97 | 15,10 | -0,72% | 135.804,00 |
| 26.08.2024 | 15,14 | 15,35 | 15,04 | 15,21 | 1,06% | 331.114,00 |
| 23.08.2024 | 14,85 | 15,18 | 14,81 | 15,05 | 2,03% | 222.267,00 |
| 22.08.2024 | 14,96 | 14,96 | 14,73 | 14,75 | -0,94% | 166.249,00 |
| 21.08.2024 | 14,83 | 14,96 | 14,72 | 14,89 | 0,88% | 186.691,00 |
| 20.08.2024 | 14,76 | 14,81 | 14,60 | 14,76 | -0,07% | 296.264,00 |
| 19.08.2024 | 14,94 | 14,94 | 14,69 | 14,77 | -1,07% | 226.490,00 |
| 16.08.2024 | 14,87 | 15,07 | 14,82 | 14,93 | 0,34% | 408.125,00 |
| 15.08.2024 | 14,89 | 14,97 | 14,74 | 14,88 | 1,85% | 242.278,00 |
| 14.08.2024 | 14,81 | 14,85 | 14,60 | 14,61 | -0,75% | 167.828,00 |
| 13.08.2024 | 14,78 | 14,86 | 14,66 | 14,72 | -0,41% | 211.416,00 |
| 12.08.2024 | 15,02 | 15,06 | 14,77 | 14,78 | -0,81% | 153.933,00 |
| 09.08.2024 | 14,96 | 14,99 | 14,78 | 14,90 | 0,07% | 175.702,00 |
| 08.08.2024 | 14,57 | 15,14 | 14,57 | 14,89 | 2,41% | 259.077,00 |
| 07.08.2024 | 14,88 | 14,95 | 14,51 | 14,54 | -1,02% | 248.595,00 |
| 06.08.2024 | 14,82 | 14,96 | 14,66 | 14,69 | -1,61% | 324.771,00 |
| 05.08.2024 | 15,18 | 15,22 | 14,80 | 14,93 | -5,45% | 410.941,00 |
| 02.08.2024 | 15,86 | 16,06 | 15,72 | 15,79 | -2,71% | 382.375,00 |
| 01.08.2024 | 16,43 | 16,53 | 15,94 | 16,23 | -1,93% | 367.030,00 |