16,248$
0,39%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 16,26 | 16,32 | 16,24 | 16,25 | 0,39% | - |
| 14.05.2024 | 16,28 | 16,33 | 16,04 | 16,19 | -0,34% | 240.815,00 |
| 13.05.2024 | 16,46 | 16,55 | 16,24 | 16,24 | -0,67% | 256.835,00 |
| 10.05.2024 | 16,40 | 16,41 | 16,21 | 16,35 | -0,55% | 300.178,00 |
| 09.05.2024 | 16,29 | 16,51 | 16,28 | 16,44 | 0,92% | 254.805,00 |
| 08.05.2024 | 16,59 | 16,62 | 15,86 | 16,29 | -2,86% | 401.281,00 |
| 07.05.2024 | 16,86 | 16,95 | 16,74 | 16,77 | -0,65% | 221.287,00 |
| 06.05.2024 | 17,19 | 17,25 | 16,86 | 16,88 | -1,80% | 147.950,00 |
| 03.05.2024 | 17,20 | 17,25 | 17,00 | 17,19 | 0,64% | 144.423,00 |
| 02.05.2024 | 16,90 | 17,09 | 16,83 | 17,08 | 1,67% | 200.914,00 |
| 01.05.2024 | 16,91 | 17,07 | 16,79 | 16,80 | -1,00% | 176.382,00 |
| 30.04.2024 | 17,00 | 17,28 | 16,89 | 16,97 | -0,35% | 253.662,00 |
| 29.04.2024 | 17,32 | 17,33 | 17,01 | 17,03 | -0,82% | 175.396,00 |
| 26.04.2024 | 16,95 | 17,21 | 16,88 | 17,17 | 1,66% | 172.023,00 |
| 25.04.2024 | 16,96 | 17,07 | 16,69 | 16,89 | -1,03% | 255.537,00 |
| 24.04.2024 | 17,15 | 17,22 | 17,04 | 17,07 | -0,29% | 175.387,00 |
| 23.04.2024 | 17,00 | 17,30 | 16,97 | 17,12 | 0,74% | 206.794,00 |
| 22.04.2024 | 16,89 | 17,16 | 16,84 | 16,99 | 0,47% | 205.109,00 |
| 19.04.2024 | 16,69 | 16,98 | 16,69 | 16,91 | 0,71% | 232.683,00 |
| 18.04.2024 | 16,52 | 16,82 | 16,42 | 16,79 | 1,88% | 266.155,00 |
| 17.04.2024 | 16,71 | 16,72 | 16,47 | 16,48 | -0,66% | 220.924,00 |
| 16.04.2024 | 16,40 | 16,74 | 16,37 | 16,59 | 0,55% | 280.393,00 |
| 15.04.2024 | 16,85 | 16,96 | 16,46 | 16,50 | -1,49% | 331.949,00 |
| 12.04.2024 | 17,05 | 17,05 | 16,68 | 16,75 | -1,99% | 229.138,00 |
| 11.04.2024 | 16,99 | 17,18 | 16,87 | 17,09 | 0,77% | 220.463,00 |
| 10.04.2024 | 17,24 | 17,32 | 16,85 | 16,96 | -3,36% | 378.058,00 |
| 09.04.2024 | 17,72 | 17,76 | 17,34 | 17,55 | -1,18% | 274.701,00 |
| 08.04.2024 | 17,75 | 17,85 | 17,56 | 17,76 | 0,17% | 231.284,00 |
| 05.04.2024 | 17,55 | 17,99 | 17,54 | 17,73 | 0,80% | 299.406,00 |
| 04.04.2024 | 17,24 | 17,73 | 17,21 | 17,59 | 2,45% | 332.487,00 |
| 03.04.2024 | 17,05 | 17,21 | 16,95 | 17,17 | 0,23% | 201.382,00 |
| 02.04.2024 | 17,10 | 17,22 | 17,02 | 17,13 | -0,93% | 250.939,00 |
| 01.04.2024 | 17,30 | 17,38 | 17,02 | 17,29 | -0,40% | 408.395,00 |
| 28.03.2024 | 17,65 | 17,65 | 17,26 | 17,36 | -1,53% | 386.414,00 |
| 27.03.2024 | 17,60 | 17,63 | 17,31 | 17,63 | 0,28% | 358.948,00 |
| 26.03.2024 | 17,58 | 17,79 | 17,56 | 17,58 | 0,23% | 297.985,00 |
| 25.03.2024 | 17,68 | 17,77 | 17,53 | 17,54 | -0,79% | 248.385,00 |
| 22.03.2024 | 17,97 | 17,97 | 17,62 | 17,68 | -1,50% | 266.815,00 |
| 21.03.2024 | 17,85 | 18,05 | 17,70 | 17,95 | 0,56% | 350.224,00 |
| 20.03.2024 | 17,90 | 17,96 | 17,48 | 17,85 | -1,05% | 383.463,00 |
| 19.03.2024 | 17,68 | 18,04 | 17,68 | 18,04 | 1,46% | 577.708,00 |
| 18.03.2024 | 17,42 | 17,87 | 17,40 | 17,78 | 1,37% | 453.127,00 |
| 15.03.2024 | 17,27 | 17,72 | 17,21 | 17,54 | 1,04% | 785.683,00 |
| 14.03.2024 | 17,36 | 17,43 | 16,79 | 17,36 | -1,20% | 702.962,00 |
| 13.03.2024 | 17,60 | 17,66 | 17,25 | 17,57 | -0,06% | 631.039,00 |
| 12.03.2024 | 17,52 | 17,76 | 17,17 | 17,58 | 0,37% | 936.243,00 |
| 11.03.2024 | 17,30 | 17,77 | 17,10 | 17,52 | 0,72% | 1.252.579,00 |
| 08.03.2024 | 15,06 | 17,46 | 14,94 | 17,39 | 29,39% | 4.411.561,00 |
| 07.03.2024 | 13,23 | 13,49 | 13,16 | 13,44 | 2,05% | 500.108,00 |
| 06.03.2024 | 13,24 | 13,33 | 13,13 | 13,17 | -0,68% | 454.130,00 |
| 05.03.2024 | 13,28 | 13,55 | 13,24 | 13,26 | 0,23% | 303.168,00 |
| 04.03.2024 | 13,55 | 13,63 | 13,16 | 13,23 | -2,43% | 366.076,00 |
| 01.03.2024 | 13,75 | 13,86 | 13,52 | 13,56 | -1,17% | 297.893,00 |
| 29.02.2024 | 13,58 | 13,75 | 13,56 | 13,72 | 1,78% | 305.930,00 |
| 28.02.2024 | 13,44 | 13,66 | 13,37 | 13,48 | -0,30% | 200.912,00 |
| 27.02.2024 | 13,46 | 13,59 | 13,35 | 13,52 | 0,97% | 244.949,00 |
| 26.02.2024 | 13,56 | 13,64 | 13,39 | 13,39 | -1,69% | 224.812,00 |
| 23.02.2024 | 13,68 | 13,70 | 13,52 | 13,62 | -0,29% | 178.297,00 |
| 22.02.2024 | 13,74 | 13,79 | 13,52 | 13,66 | -0,87% | 329.295,00 |
| 21.02.2024 | 13,55 | 13,78 | 13,55 | 13,78 | 1,55% | 243.774,00 |
| 20.02.2024 | 13,46 | 13,64 | 13,35 | 13,57 | 0,37% | 272.602,00 |
| 16.02.2024 | 13,64 | 13,69 | 13,49 | 13,52 | -1,10% | 215.293,00 |
| 15.02.2024 | 13,60 | 13,72 | 13,48 | 13,67 | 1,26% | 391.443,00 |
| 14.02.2024 | 13,44 | 13,52 | 13,32 | 13,50 | 1,35% | 216.909,00 |
| 13.02.2024 | 13,70 | 13,70 | 13,28 | 13,32 | -3,83% | 356.846,00 |
| 12.02.2024 | 13,80 | 14,07 | 13,80 | 13,85 | 0,65% | 325.262,00 |
| 09.02.2024 | 13,73 | 13,92 | 13,69 | 13,76 | 0,66% | 284.224,00 |
| 08.02.2024 | 13,14 | 13,67 | 13,14 | 13,67 | 4,27% | 336.010,00 |
| 07.02.2024 | 13,08 | 13,14 | 12,99 | 13,11 | -0,08% | 238.780,00 |
| 06.02.2024 | 12,99 | 13,17 | 12,98 | 13,12 | 1,08% | 187.616,00 |
| 05.02.2024 | 13,11 | 13,12 | 12,90 | 12,98 | -1,22% | 285.587,00 |
| 02.02.2024 | 13,30 | 13,31 | 13,14 | 13,14 | -1,79% | 245.661,00 |
| 01.02.2024 | 13,11 | 13,38 | 13,11 | 13,38 | 2,45% | 241.966,00 |
| 31.01.2024 | 13,37 | 13,51 | 13,06 | 13,06 | -2,39% | 302.858,00 |
| 30.01.2024 | 13,39 | 13,41 | 13,13 | 13,38 | -0,26% | 243.695,00 |
| 29.01.2024 | 13,40 | 13,47 | 13,29 | 13,42 | 0,86% | 244.020,00 |
| 26.01.2024 | 13,30 | 13,37 | 13,15 | 13,30 | 0,76% | 238.082,00 |
| 25.01.2024 | 13,11 | 13,21 | 13,01 | 13,20 | 0,99% | 328.311,00 |
| 24.01.2024 | 13,52 | 13,52 | 13,05 | 13,07 | -2,90% | 354.754,00 |
| 23.01.2024 | 13,39 | 13,63 | 13,34 | 13,46 | 1,20% | 348.203,00 |
| 22.01.2024 | 13,17 | 13,31 | 13,11 | 13,30 | 1,29% | 321.711,00 |
| 19.01.2024 | 13,06 | 13,15 | 13,00 | 13,13 | 0,61% | 283.838,00 |
| 18.01.2024 | 13,17 | 13,20 | 13,00 | 13,05 | -0,31% | 271.308,00 |
| 17.01.2024 | 13,18 | 13,25 | 13,04 | 13,09 | -1,65% | 276.295,00 |
| 16.01.2024 | 13,47 | 13,47 | 13,26 | 13,31 | -1,41% | 256.667,00 |
| 12.01.2024 | 13,75 | 13,85 | 13,44 | 13,50 | -1,03% | 238.662,00 |
| 11.01.2024 | 13,35 | 13,65 | 13,29 | 13,64 | 2,25% | 489.699,00 |
| 10.01.2024 | 13,33 | 13,43 | 13,26 | 13,34 | -0,15% | 236.416,00 |
| 09.01.2024 | 13,35 | 13,37 | 13,16 | 13,36 | 0,30% | 264.737,00 |
| 08.01.2024 | 13,38 | 13,41 | 13,24 | 13,32 | -0,60% | 249.605,00 |
| 05.01.2024 | 13,19 | 13,47 | 13,19 | 13,40 | 1,71% | 418.883,00 |
| 04.01.2024 | 13,30 | 13,38 | 13,06 | 13,18 | -0,34% | 346.953,00 |
| 03.01.2024 | 13,48 | 13,48 | 13,20 | 13,22 | -1,71% | 328.892,00 |
| 02.01.2024 | 13,52 | 13,63 | 13,27 | 13,45 | -0,81% | 393.256,00 |
| 29.12.2023 | 13,72 | 13,76 | 13,51 | 13,56 | -1,38% | 358.353,00 |
| 28.12.2023 | 13,82 | 13,86 | 13,74 | 13,75 | -0,51% | 235.589,00 |
| 27.12.2023 | 13,70 | 13,92 | 13,70 | 13,82 | 0,88% | 293.790,00 |
| 26.12.2023 | 13,50 | 13,71 | 13,48 | 13,70 | 0,66% | 393.717,00 |
| 22.12.2023 | 13,45 | 13,67 | 13,42 | 13,61 | 1,64% | 459.722,00 |
| 21.12.2023 | 13,44 | 13,58 | 13,32 | 13,39 | -0,30% | 320.374,00 |