15,307$
-0,41%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,39 | 15,39 | 15,08 | 15,22 | -0,96% | - |
| 08.07.2026 | 15,31 | 15,49 | 15,27 | 15,37 | -0,45% | 505.704,00 |
| 07.07.2026 | 15,29 | 15,47 | 15,07 | 15,44 | 0,55% | 495.095,00 |
| 06.07.2026 | 15,14 | 15,59 | 14,87 | 15,36 | 2,71% | 646.931,00 |
| 02.07.2026 | 15,01 | 15,19 | 14,89 | 14,95 | -0,27% | 726.938,00 |
| 01.07.2026 | 14,87 | 15,44 | 14,86 | 14,99 | -0,33% | 660.859,00 |
| 30.06.2026 | 15,41 | 15,69 | 14,96 | 15,04 | -2,43% | 863.439,00 |
| 29.06.2026 | 15,68 | 15,70 | 15,17 | 15,42 | 1,21% | 774.931,00 |
| 26.06.2026 | 15,55 | 15,70 | 14,84 | 15,23 | -2,87% | 1.501.065,00 |
| 25.06.2026 | 16,19 | 16,39 | 15,61 | 15,68 | -2,73% | 830.380,00 |
| 24.06.2026 | 16,63 | 16,95 | 16,11 | 16,12 | -3,24% | 972.604,00 |
| 23.06.2026 | 16,17 | 17,50 | 16,02 | 16,66 | 1,28% | 1.518.122,00 |
| 22.06.2026 | 16,09 | 16,58 | 14,52 | 16,45 | 2,23% | 2.094.572,00 |
| 19.06.2026 | 16,10 | 16,13 | 16,09 | 16,09 | 0,07% | - |
| 18.06.2026 | 15,80 | 17,56 | 15,63 | 16,08 | 16,95% | 4.654.328,00 |
| 17.06.2026 | 13,82 | 14,11 | 13,62 | 13,75 | -0,90% | 2.125.770,00 |
| 16.06.2026 | 14,33 | 14,41 | 13,63 | 13,88 | -3,28% | 768.165,00 |
| 15.06.2026 | 14,77 | 14,88 | 14,26 | 14,35 | -2,81% | 548.840,00 |
| 12.06.2026 | 14,65 | 14,89 | 14,63 | 14,76 | 0,82% | 358.579,00 |
| 11.06.2026 | 14,37 | 14,69 | 14,22 | 14,64 | 2,52% | 845.584,00 |
| 10.06.2026 | 14,76 | 15,00 | 14,05 | 14,28 | -3,84% | 1.104.792,00 |
| 09.06.2026 | 14,73 | 14,92 | 14,53 | 14,85 | 1,23% | 980.407,00 |
| 08.06.2026 | 14,71 | 14,85 | 14,55 | 14,67 | -1,01% | 566.755,00 |
| 05.06.2026 | 15,17 | 15,29 | 14,79 | 14,82 | -2,31% | 366.933,00 |
| 04.06.2026 | 14,89 | 15,20 | 14,87 | 15,17 | 2,05% | 420.796,00 |
| 03.06.2026 | 15,29 | 15,30 | 14,77 | 14,87 | -2,91% | 559.058,00 |
| 02.06.2026 | 15,06 | 15,44 | 15,06 | 15,31 | 1,19% | 638.448,00 |
| 01.06.2026 | 15,12 | 15,21 | 14,92 | 15,13 | -0,59% | 445.721,00 |
| 29.05.2026 | 15,31 | 15,66 | 15,15 | 15,22 | 0,07% | 836.475,00 |
| 28.05.2026 | 15,22 | 15,44 | 14,95 | 15,21 | -0,20% | 788.788,00 |
| 27.05.2026 | 15,24 | 15,62 | 15,21 | 15,24 | 0,13% | 472.175,00 |
| 26.05.2026 | 15,39 | 15,53 | 15,12 | 15,22 | -1,62% | 404.684,00 |
| 22.05.2026 | 15,43 | 15,75 | 15,37 | 15,47 | 1,05% | 449.619,00 |
| 21.05.2026 | 15,12 | 15,34 | 15,02 | 15,31 | 1,39% | 366.799,00 |
| 20.05.2026 | 15,19 | 15,25 | 14,96 | 15,10 | -0,59% | 452.906,00 |
| 19.05.2026 | 15,43 | 15,46 | 15,18 | 15,19 | -2,16% | 294.928,00 |
| 18.05.2026 | 15,38 | 15,63 | 15,37 | 15,53 | 1,21% | 368.908,00 |
| 15.05.2026 | 15,04 | 15,58 | 14,97 | 15,34 | 1,32% | 549.037,00 |
| 14.05.2026 | 14,77 | 15,30 | 14,76 | 15,14 | 3,42% | 472.532,00 |
| 13.05.2026 | 14,38 | 14,75 | 14,10 | 14,64 | 1,53% | 496.984,00 |
| 12.05.2026 | 14,45 | 14,66 | 14,26 | 14,42 | 0,07% | 398.960,00 |
| 11.05.2026 | 14,59 | 14,64 | 14,30 | 14,41 | -0,89% | 474.523,00 |
| 08.05.2026 | 14,77 | 14,84 | 14,42 | 14,54 | -1,39% | 313.897,00 |
| 07.05.2026 | 14,81 | 14,81 | 14,29 | 14,75 | -1,07% | 489.789,00 |
| 06.05.2026 | 15,21 | 15,25 | 14,78 | 14,91 | -1,88% | 424.716,00 |
| 05.05.2026 | 15,10 | 15,25 | 14,98 | 15,19 | 1,47% | 321.398,00 |
| 04.05.2026 | 15,53 | 15,79 | 14,83 | 14,97 | -3,85% | 724.765,00 |
| 01.05.2026 | 15,49 | 15,63 | 15,45 | 15,57 | 0,19% | 286.847,00 |
| 30.04.2026 | 15,42 | 15,66 | 15,26 | 15,54 | 0,88% | 417.266,00 |
| 29.04.2026 | 15,56 | 15,74 | 15,25 | 15,41 | 1,08% | 499.438,00 |
| 28.04.2026 | 15,30 | 15,50 | 15,16 | 15,24 | 0,26% | 436.683,00 |
| 27.04.2026 | 15,00 | 15,29 | 15,00 | 15,20 | 1,33% | 432.450,00 |
| 24.04.2026 | 15,19 | 15,19 | 14,87 | 15,00 | -0,92% | 414.800,00 |
| 23.04.2026 | 14,83 | 15,19 | 14,80 | 15,14 | 1,88% | 377.080,00 |
| 22.04.2026 | 14,99 | 14,99 | 14,70 | 14,86 | -0,20% | 320.127,00 |
| 21.04.2026 | 14,84 | 15,17 | 14,77 | 14,89 | 0,40% | 555.402,00 |
| 20.04.2026 | 14,81 | 14,91 | 14,71 | 14,83 | -0,13% | 299.512,00 |
| 17.04.2026 | 14,75 | 15,01 | 14,75 | 14,85 | 0,07% | 390.653,00 |
| 16.04.2026 | 14,75 | 15,08 | 14,56 | 14,84 | 0,13% | 497.442,00 |
| 15.04.2026 | 14,85 | 14,90 | 14,67 | 14,82 | -0,20% | 337.041,00 |
| 14.04.2026 | 14,63 | 14,86 | 14,46 | 14,85 | 1,43% | 575.994,00 |
| 13.04.2026 | 14,33 | 14,83 | 14,25 | 14,64 | 2,09% | 817.101,00 |
| 10.04.2026 | 14,46 | 14,85 | 14,23 | 14,34 | -0,97% | 840.748,00 |
| 09.04.2026 | 14,80 | 14,80 | 13,95 | 14,48 | -2,33% | 1.177.495,00 |
| 08.04.2026 | 14,99 | 15,07 | 14,72 | 14,83 | -0,50% | 533.338,00 |
| 07.04.2026 | 14,72 | 15,06 | 14,72 | 14,90 | 0,95% | 574.784,00 |
| 06.04.2026 | 14,78 | 14,85 | 14,55 | 14,76 | -0,67% | 391.048,00 |
| 02.04.2026 | 14,38 | 14,99 | 14,38 | 14,86 | 0,61% | 669.470,00 |
| 01.04.2026 | 14,32 | 14,80 | 14,19 | 14,77 | 3,07% | 979.313,00 |
| 31.03.2026 | 14,36 | 14,55 | 14,24 | 14,33 | -0,42% | 462.298,00 |
| 30.03.2026 | 14,66 | 14,69 | 14,26 | 14,39 | -1,84% | 554.655,00 |
| 27.03.2026 | 14,85 | 14,86 | 14,62 | 14,66 | -1,28% | 475.276,00 |
| 26.03.2026 | 14,98 | 15,14 | 14,75 | 14,85 | -1,46% | 564.278,00 |
| 25.03.2026 | 14,99 | 15,40 | 14,90 | 15,07 | 1,69% | 649.398,00 |
| 24.03.2026 | 14,37 | 14,97 | 14,11 | 14,82 | 2,77% | 801.147,00 |
| 23.03.2026 | 14,17 | 14,52 | 14,08 | 14,42 | 1,69% | 718.325,00 |
| 20.03.2026 | 14,39 | 14,50 | 14,05 | 14,18 | -0,07% | 1.320.643,00 |
| 19.03.2026 | 13,82 | 14,33 | 13,65 | 14,19 | 1,65% | 788.652,00 |
| 18.03.2026 | 14,06 | 14,12 | 13,88 | 13,96 | -1,06% | 433.274,00 |
| 17.03.2026 | 13,92 | 14,21 | 13,92 | 14,11 | 1,36% | 403.596,00 |
| 16.03.2026 | 13,89 | 14,00 | 13,79 | 13,92 | 0,87% | 453.898,00 |
| 13.03.2026 | 13,90 | 14,08 | 13,72 | 13,80 | -0,65% | 560.616,00 |
| 12.03.2026 | 13,90 | 14,10 | 13,71 | 13,89 | -0,86% | 531.231,00 |
| 11.03.2026 | 14,01 | 14,16 | 13,80 | 14,01 | -0,71% | 574.799,00 |
| 10.03.2026 | 14,15 | 14,51 | 13,97 | 14,11 | -0,91% | 858.986,00 |
| 09.03.2026 | 13,98 | 14,59 | 13,85 | 14,24 | 1,79% | 1.447.433,00 |
| 06.03.2026 | 12,88 | 13,99 | 12,72 | 13,99 | 18,66% | 3.433.751,00 |
| 05.03.2026 | 11,91 | 12,04 | 11,66 | 11,79 | -1,83% | 452.127,00 |
| 04.03.2026 | 11,97 | 12,09 | 11,83 | 12,01 | 1,26% | 361.498,00 |
| 03.03.2026 | 11,92 | 11,98 | 11,65 | 11,86 | -1,50% | 374.918,00 |
| 02.03.2026 | 11,90 | 12,06 | 11,66 | 12,04 | 1,18% | 384.410,00 |
| 27.02.2026 | 11,78 | 11,93 | 11,75 | 11,90 | 0,00% | 447.463,00 |
| 26.02.2026 | 11,78 | 11,90 | 11,76 | 11,90 | 1,19% | 254.194,00 |
| 25.02.2026 | 11,89 | 11,95 | 11,66 | 11,76 | -1,01% | 240.154,00 |
| 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 |