8,700$
0,05%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 9,36 | 9,43 | 8,66 | 8,71 | -8,41% | 692.165,00 |
| 05.11.2025 | 9,19 | 9,58 | 9,17 | 9,51 | 3,48% | 463.814,00 |
| 04.11.2025 | 9,05 | 9,19 | 9,00 | 9,19 | -0,43% | 558.687,00 |
| 03.11.2025 | 9,55 | 9,58 | 9,22 | 9,23 | -3,70% | 395.938,00 |
| 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% | 500.561,00 |
| 23.10.2025 | 9,87 | 10,11 | 9,87 | 10,07 | 1,85% | 545.016,00 |
| 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 |
| 06.10.2025 | 9,94 | 10,03 | 9,79 | 9,93 | 0,20% | 726.888,00 |
| 03.10.2025 | 9,90 | 9,98 | 9,75 | 9,91 | 0,92% | 619.940,00 |
| 02.10.2025 | 9,96 | 9,96 | 9,73 | 9,82 | -0,91% | 550.248,00 |
| 01.10.2025 | 9,80 | 9,97 | 9,71 | 9,91 | 0,81% | 722.004,00 |
| 30.09.2025 | 9,65 | 9,83 | 9,56 | 9,83 | 1,44% | 869.021,00 |
| 29.09.2025 | 9,75 | 10,33 | 9,58 | 9,69 | -0,10% | 1.890.148,00 |
| 26.09.2025 | 9,52 | 9,74 | 9,51 | 9,70 | 2,54% | 668.784,00 |
| 25.09.2025 | 9,40 | 9,48 | 9,30 | 9,46 | 0,00% | 662.628,00 |
| 24.09.2025 | 9,65 | 9,67 | 9,41 | 9,46 | -1,77% | 659.596,00 |
| 23.09.2025 | 9,43 | 9,93 | 9,40 | 9,63 | 2,67% | 1.463.853,00 |
| 22.09.2025 | 9,34 | 9,55 | 9,20 | 9,38 | 0,00% | 862.902,00 |
| 19.09.2025 | 9,51 | 9,61 | 9,36 | 9,38 | -1,16% | 1.379.305,00 |
| 18.09.2025 | 9,38 | 9,50 | 9,25 | 9,49 | 0,74% | 806.448,00 |
| 17.09.2025 | 9,37 | 9,65 | 9,31 | 9,42 | 0,37% | 1.075.949,00 |
| 16.09.2025 | 9,48 | 9,67 | 9,36 | 9,39 | -0,58% | 1.181.072,00 |
| 15.09.2025 | 9,29 | 9,57 | 9,14 | 9,44 | 1,02% | 1.503.986,00 |
| 12.09.2025 | 9,42 | 9,50 | 9,26 | 9,35 | -0,48% | 1.269.113,00 |
| 11.09.2025 | 9,64 | 9,77 | 9,06 | 9,39 | 0,00% | 2.675.604,00 |
| 10.09.2025 | 8,78 | 9,48 | 8,58 | 9,39 | 6,70% | 3.779.077,00 |
| 09.09.2025 | 8,85 | 8,96 | 8,68 | 8,80 | -0,45% | 834.461,00 |
| 08.09.2025 | 8,69 | 8,92 | 8,53 | 8,84 | 1,14% | 958.208,00 |
| 05.09.2025 | 8,20 | 9,11 | 8,05 | 8,74 | 6,46% | 3.113.311,00 |
| 04.09.2025 | 8,02 | 8,22 | 8,01 | 8,21 | 2,37% | 873.400,00 |
| 03.09.2025 | 8,12 | 8,21 | 8,01 | 8,02 | -1,35% | 608.187,00 |
| 02.09.2025 | 8,14 | 8,23 | 8,07 | 8,13 | -0,49% | 863.632,00 |
| 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 | 1,24% | 609.061,00 |
| 11.08.2025 | 8,04 | 8,08 | 7,94 | 8,04 | 0,00% | 611.059,00 |
| 08.08.2025 | 8,01 | 8,09 | 7,95 | 8,04 | 0,63% | 741.456,00 |
| 07.08.2025 | 8,00 | 8,03 | 7,83 | 7,99 | 0,50% | 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 | -0,45% | 561.287,00 |
| 02.07.2025 | 8,72 | 8,95 | 8,67 | 8,94 | 2,88% | 1.005.803,00 |
| 01.07.2025 | 8,68 | 8,85 | 8,62 | 8,69 | 0,12% | 1.237.544,00 |
| 30.06.2025 | 8,66 | 8,72 | 8,55 | 8,68 | 0,23% | 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 |