8,128$
-0,51%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,12 | 8,13 | 8,09 | 8,13 | -0,50% | - |
| 29.08.2025 | 8,08 | 8,19 | 8,08 | 8,17 | 1,24% | 769.916,00 |
| 28.08.2025 | 8,22 | 8,25 | 8,06 | 8,07 | -1,71% | 623.889,00 |
| 27.08.2025 | 8,12 | 8,23 | 8,12 | 8,21 | 1,23% | 711.470,00 |
| 26.08.2025 | 8,21 | 8,26 | 8,07 | 8,11 | -1,34% | 1.488.066,00 |
| 25.08.2025 | 8,20 | 8,24 | 8,12 | 8,22 | -0,12% | 684.129,00 |
| 22.08.2025 | 7,99 | 8,26 | 7,99 | 8,23 | 3,52% | 758.973,00 |
| 21.08.2025 | 8,00 | 8,00 | 7,86 | 7,95 | 0,25% | 426.166,00 |
| 20.08.2025 | 8,01 | 8,05 | 7,91 | 7,93 | -0,88% | 576.913,00 |
| 19.08.2025 | 8,12 | 8,17 | 7,97 | 8,00 | -1,48% | 529.036,00 |
| 18.08.2025 | 8,09 | 8,18 | 8,04 | 8,12 | 0,12% | 514.655,00 |
| 15.08.2025 | 8,20 | 8,24 | 8,06 | 8,11 | -0,49% | 691.613,00 |
| 14.08.2025 | 8,20 | 8,20 | 8,07 | 8,15 | -1,69% | 491.170,00 |
| 13.08.2025 | 8,18 | 8,32 | 8,15 | 8,29 | 1,84% | 626.616,00 |
| 12.08.2025 | 8,11 | 8,19 | 8,06 | 8,14 | 1,12% | 609.061,00 |
| 11.08.2025 | 8,04 | 8,08 | 7,94 | 8,05 | 0,12% | 611.059,00 |
| 08.08.2025 | 8,01 | 8,09 | 7,95 | 8,04 | 0,56% | 741.456,00 |
| 07.08.2025 | 8,00 | 8,03 | 7,83 | 8,00 | 0,57% | 673.700,00 |
| 06.08.2025 | 8,09 | 8,14 | 7,92 | 7,95 | -1,49% | 680.038,00 |
| 05.08.2025 | 7,92 | 8,09 | 7,88 | 8,07 | 2,54% | 694.930,00 |
| 04.08.2025 | 7,75 | 7,93 | 7,74 | 7,87 | 1,68% | 922.793,00 |
| 01.08.2025 | 7,94 | 7,98 | 7,73 | 7,74 | -2,64% | 1.067.024,00 |
| 31.07.2025 | 7,91 | 8,00 | 7,82 | 7,95 | -0,13% | 999.626,00 |
| 30.07.2025 | 8,02 | 8,06 | 7,91 | 7,96 | -0,50% | 770.578,00 |
| 29.07.2025 | 8,12 | 8,13 | 8,00 | 8,00 | -0,99% | 574.157,00 |
| 28.07.2025 | 8,33 | 8,36 | 8,08 | 8,08 | -2,18% | 643.159,00 |
| 25.07.2025 | 8,27 | 8,28 | 8,16 | 8,26 | 0,36% | 532.646,00 |
| 24.07.2025 | 8,43 | 8,49 | 8,23 | 8,23 | -2,60% | 701.095,00 |
| 23.07.2025 | 8,33 | 8,46 | 8,29 | 8,45 | 2,30% | 962.800,00 |
| 22.07.2025 | 7,92 | 8,31 | 7,89 | 8,26 | 4,69% | 1.435.894,00 |
| 21.07.2025 | 8,04 | 8,11 | 7,88 | 7,89 | -1,74% | 1.160.219,00 |
| 18.07.2025 | 8,29 | 8,30 | 8,03 | 8,03 | -2,43% | 1.008.857,00 |
| 17.07.2025 | 8,18 | 8,28 | 8,18 | 8,23 | 0,61% | 718.340,00 |
| 16.07.2025 | 8,16 | 8,24 | 8,09 | 8,18 | 0,25% | 848.786,00 |
| 15.07.2025 | 8,42 | 8,48 | 8,16 | 8,16 | -3,20% | 1.098.467,00 |
| 14.07.2025 | 8,51 | 8,52 | 8,37 | 8,43 | -1,29% | 964.389,00 |
| 11.07.2025 | 8,61 | 8,62 | 8,47 | 8,54 | -1,27% | 975.923,00 |
| 10.07.2025 | 8,64 | 8,85 | 8,63 | 8,65 | 0,12% | 1.042.111,00 |
| 09.07.2025 | 8,62 | 8,68 | 8,57 | 8,64 | 0,47% | 838.784,00 |
| 08.07.2025 | 8,59 | 8,75 | 8,53 | 8,60 | 0,23% | 930.724,00 |
| 07.07.2025 | 8,79 | 8,81 | 8,57 | 8,58 | -3,60% | 842.827,00 |
| 03.07.2025 | 8,95 | 8,98 | 8,85 | 8,90 | -0,35% | 561.287,00 |
| 02.07.2025 | 8,72 | 8,95 | 8,67 | 8,93 | 2,77% | 1.005.803,00 |
| 01.07.2025 | 8,68 | 8,85 | 8,62 | 8,69 | 0,06% | 1.237.544,00 |
| 30.06.2025 | 8,66 | 8,72 | 8,55 | 8,69 | 0,29% | 990.494,00 |
| 27.06.2025 | 8,75 | 8,91 | 8,60 | 8,66 | -0,69% | 1.580.874,00 |
| 26.06.2025 | 8,56 | 8,73 | 8,45 | 8,72 | 1,51% | 1.160.199,00 |
| 25.06.2025 | 8,58 | 8,71 | 8,50 | 8,59 | -0,12% | 1.236.314,00 |
| 24.06.2025 | 8,70 | 8,72 | 8,54 | 8,60 | -0,98% | 1.411.942,00 |
| 23.06.2025 | 8,75 | 8,85 | 8,42 | 8,69 | -0,46% | 2.406.494,00 |
| 20.06.2025 | 9,40 | 9,50 | 8,65 | 8,73 | -19,81% | 7.331.165,00 |
| 18.06.2025 | 10,55 | 10,93 | 10,45 | 10,88 | 3,72% | 1.886.991,00 |
| 17.06.2025 | 10,63 | 10,72 | 10,45 | 10,49 | -1,87% | 408.519,00 |
| 16.06.2025 | 10,51 | 10,71 | 10,51 | 10,69 | 1,71% | 501.206,00 |
| 13.06.2025 | 10,62 | 10,70 | 10,48 | 10,51 | -1,68% | 418.006,00 |
| 12.06.2025 | 10,63 | 10,77 | 10,56 | 10,69 | -0,09% | 418.484,00 |
| 11.06.2025 | 10,62 | 10,81 | 10,59 | 10,70 | 1,42% | 534.188,00 |
| 10.06.2025 | 10,28 | 10,75 | 10,28 | 10,55 | 2,53% | 594.565,00 |
| 09.06.2025 | 9,99 | 10,37 | 9,97 | 10,29 | 5,21% | 725.502,00 |
| 06.06.2025 | 9,74 | 9,88 | 9,74 | 9,78 | 0,77% | 339.950,00 |
| 05.06.2025 | 9,63 | 9,71 | 9,46 | 9,71 | 0,78% | 346.851,00 |
| 04.06.2025 | 9,58 | 9,69 | 9,52 | 9,63 | 0,21% | 277.173,00 |
| 03.06.2025 | 9,40 | 9,64 | 9,34 | 9,61 | 2,45% | 277.813,00 |
| 02.06.2025 | 9,54 | 9,59 | 9,36 | 9,38 | -1,47% | 360.769,00 |
| 30.05.2025 | 9,45 | 9,54 | 9,38 | 9,52 | 0,53% | 322.237,00 |
| 29.05.2025 | 9,49 | 9,57 | 9,38 | 9,47 | 0,00% | 204.254,00 |
| 28.05.2025 | 9,58 | 9,59 | 9,46 | 9,47 | -1,25% | 278.712,00 |
| 27.05.2025 | 9,52 | 9,59 | 9,37 | 9,59 | 2,02% | 350.737,00 |
| 23.05.2025 | 9,30 | 9,41 | 9,22 | 9,40 | -0,63% | 289.727,00 |
| 22.05.2025 | 9,47 | 9,57 | 9,42 | 9,46 | -0,53% | 222.803,00 |
| 21.05.2025 | 9,70 | 9,71 | 9,48 | 9,51 | -2,56% | 199.349,00 |
| 20.05.2025 | 9,75 | 9,80 | 9,69 | 9,76 | 0,10% | 253.608,00 |
| 19.05.2025 | 9,69 | 9,83 | 9,60 | 9,75 | -0,41% | 279.202,00 |
| 16.05.2025 | 9,73 | 9,87 | 9,70 | 9,79 | 0,51% | 272.528,00 |
| 15.05.2025 | 9,63 | 9,76 | 9,56 | 9,74 | 0,72% | 260.481,00 |
| 14.05.2025 | 9,66 | 9,85 | 9,62 | 9,67 | -0,31% | 420.657,00 |
| 13.05.2025 | 9,75 | 9,79 | 9,60 | 9,70 | 0,31% | 304.761,00 |
| 12.05.2025 | 9,54 | 9,72 | 9,54 | 9,67 | 2,55% | 387.110,00 |
| 09.05.2025 | 9,43 | 9,48 | 9,34 | 9,43 | 0,11% | 259.186,00 |
| 08.05.2025 | 9,20 | 9,47 | 9,20 | 9,42 | 2,39% | 361.551,00 |
| 07.05.2025 | 9,21 | 9,27 | 9,14 | 9,20 | 0,55% | 316.841,00 |
| 06.05.2025 | 9,16 | 9,22 | 9,11 | 9,15 | -0,33% | 396.827,00 |
| 05.05.2025 | 9,39 | 9,44 | 9,17 | 9,18 | -2,44% | 408.755,00 |
| 02.05.2025 | 9,30 | 9,42 | 9,13 | 9,41 | 2,06% | 756.147,00 |
| 01.05.2025 | 9,51 | 9,56 | 9,20 | 9,22 | -3,25% | 738.865,00 |
| 30.04.2025 | 9,53 | 9,61 | 9,45 | 9,53 | -0,73% | 325.129,00 |
| 29.04.2025 | 9,48 | 9,62 | 9,45 | 9,60 | 1,27% | 367.937,00 |
| 28.04.2025 | 9,52 | 9,61 | 9,31 | 9,48 | -0,21% | 308.995,00 |
| 25.04.2025 | 9,60 | 9,61 | 9,41 | 9,50 | -1,04% | 228.674,00 |
| 24.04.2025 | 9,58 | 9,69 | 9,53 | 9,60 | 0,52% | 308.298,00 |
| 23.04.2025 | 9,75 | 9,78 | 9,48 | 9,55 | -0,98% | 378.196,00 |
| 22.04.2025 | 9,50 | 9,71 | 9,35 | 9,65 | 1,96% | 452.868,00 |
| 21.04.2025 | 9,37 | 9,49 | 9,30 | 9,46 | 0,96% | 391.118,00 |
| 17.04.2025 | 9,17 | 9,40 | 9,17 | 9,37 | 2,18% | 346.453,00 |
| 16.04.2025 | 9,15 | 9,32 | 9,14 | 9,17 | 0,11% | 306.785,00 |
| 15.04.2025 | 9,11 | 9,18 | 9,04 | 9,16 | 0,55% | 540.466,00 |
| 14.04.2025 | 9,20 | 9,46 | 8,87 | 9,11 | -0,33% | 410.252,00 |
| 11.04.2025 | 8,73 | 9,15 | 8,69 | 9,14 | 4,58% | 479.745,00 |
| 10.04.2025 | 8,79 | 8,91 | 8,48 | 8,74 | -2,02% | 435.327,00 |
| 09.04.2025 | 8,42 | 9,22 | 8,40 | 8,92 | 4,94% | 778.836,00 |