41,87CHF
0,45%
Echtzeit-Aktienkurs STURM RUGER & CO INC
Bid:
Ask:
Aktienkurse zur STURM RUGER & CO INC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,81 | 41,91 | 41,79 | 41,87 | 0,44% | - |
27.03.2024 | 41,71 | 42,20 | 41,64 | 41,69 | -1,00% | - |
26.03.2024 | 41,36 | 42,12 | 41,29 | 42,11 | 2,58% | - |
25.03.2024 | 40,94 | 41,18 | 40,83 | 41,05 | -0,21% | - |
22.03.2024 | 41,24 | 41,47 | 41,04 | 41,14 | -0,51% | - |
21.03.2024 | 40,99 | 41,46 | 40,87 | 41,35 | 1,65% | - |
20.03.2024 | 40,74 | 41,01 | 40,64 | 40,67 | -0,21% | - |
19.03.2024 | 40,79 | 40,94 | 40,38 | 40,76 | -0,87% | - |
18.03.2024 | 40,59 | 41,11 | 40,17 | 41,11 | 2,36% | - |
15.03.2024 | 39,62 | 40,96 | 39,50 | 40,17 | 0,52% | - |
14.03.2024 | 39,89 | 39,99 | 39,52 | 39,96 | 0,59% | - |
13.03.2024 | 39,96 | 40,01 | 39,49 | 39,72 | -1,00% | - |
12.03.2024 | 39,54 | 40,18 | 39,49 | 40,12 | 1,38% | - |
11.03.2024 | 39,63 | 39,88 | 39,56 | 39,58 | -0,71% | - |
08.03.2024 | 38,22 | 39,97 | 37,98 | 39,86 | 5,78% | - |
07.03.2024 | 37,31 | 37,81 | 37,20 | 37,68 | 0,70% | - |
06.03.2024 | 37,42 | 37,69 | 37,37 | 37,42 | -0,69% | - |
05.03.2024 | 37,90 | 38,07 | 37,66 | 37,68 | -0,04% | - |
04.03.2024 | 37,72 | 38,19 | 37,70 | 37,70 | -0,52% | - |
01.03.2024 | 38,40 | 38,54 | 37,89 | 37,89 | -1,09% | - |
29.02.2024 | 37,87 | 38,36 | 37,73 | 38,31 | 0,61% | - |
28.02.2024 | 37,89 | 38,08 | 37,64 | 38,08 | 1,96% | - |
27.02.2024 | 37,36 | 37,49 | 37,02 | 37,35 | -1,18% | - |
26.02.2024 | 37,92 | 38,01 | 37,70 | 37,79 | -0,17% | - |
23.02.2024 | 37,86 | 38,22 | 37,70 | 37,86 | -0,25% | - |
22.02.2024 | 38,08 | 39,16 | 37,39 | 37,95 | -0,20% | - |
21.02.2024 | 38,25 | 38,49 | 37,93 | 38,03 | -0,53% | - |
20.02.2024 | 38,10 | 38,32 | 37,72 | 38,23 | 0,29% | - |
19.02.2024 | 38,16 | 38,17 | 38,05 | 38,12 | -0,65% | - |
16.02.2024 | 38,47 | 38,64 | 38,18 | 38,37 | -0,18% | - |
15.02.2024 | 38,47 | 38,57 | 38,17 | 38,44 | 0,50% | - |
14.02.2024 | 38,23 | 38,61 | 38,14 | 38,25 | -1,76% | - |
13.02.2024 | 39,47 | 39,81 | 38,76 | 38,93 | -1,17% | - |
12.02.2024 | 38,81 | 39,42 | 38,80 | 39,40 | 1,37% | - |
09.02.2024 | 38,54 | 39,03 | 38,54 | 38,86 | 0,83% | - |
08.02.2024 | 37,89 | 38,54 | 37,77 | 38,54 | 2,19% | - |
07.02.2024 | 37,71 | 37,97 | 37,41 | 37,72 | -0,12% | - |
06.02.2024 | 37,55 | 38,04 | 37,55 | 37,76 | 0,34% | - |
05.02.2024 | 37,75 | 38,21 | 37,39 | 37,63 | -1,76% | - |
02.02.2024 | 38,41 | 38,76 | 38,03 | 38,31 | 1,67% | - |
01.02.2024 | 37,82 | 38,02 | 37,61 | 37,68 | -1,59% | - |
31.01.2024 | 38,73 | 38,80 | 37,89 | 38,29 | 1,15% | - |
30.01.2024 | 38,09 | 38,34 | 37,75 | 37,85 | -1,48% | - |
29.01.2024 | 38,09 | 38,51 | 37,93 | 38,42 | 0,97% | - |
26.01.2024 | 37,96 | 38,42 | 37,63 | 38,05 | 0,28% | - |
25.01.2024 | 37,63 | 38,14 | 37,51 | 37,94 | 0,12% | - |
24.01.2024 | 38,27 | 38,28 | 37,82 | 37,90 | -0,90% | - |
23.01.2024 | 38,25 | 38,69 | 38,23 | 38,24 | -0,36% | - |
22.01.2024 | 37,92 | 38,39 | 37,69 | 38,38 | 1,94% | - |
19.01.2024 | 37,93 | 38,09 | 37,40 | 37,65 | -0,32% | - |
18.01.2024 | 37,79 | 38,20 | 37,65 | 37,77 | -1,23% | - |
17.01.2024 | 37,83 | 38,39 | 37,67 | 38,24 | 0,24% | - |
16.01.2024 | 37,95 | 38,19 | 37,77 | 38,15 | 0,76% | - |
15.01.2024 | 37,75 | 37,88 | 37,69 | 37,87 | 0,22% | - |
12.01.2024 | 37,75 | 37,89 | 37,53 | 37,78 | 0,73% | - |
11.01.2024 | 37,12 | 37,51 | 37,05 | 37,51 | 0,58% | - |
10.01.2024 | 37,21 | 37,58 | 37,20 | 37,29 | 0,27% | - |
09.01.2024 | 37,34 | 37,51 | 37,17 | 37,19 | -0,56% | - |
08.01.2024 | 37,81 | 38,02 | 37,33 | 37,40 | -0,28% | - |
05.01.2024 | 37,44 | 37,95 | 37,32 | 37,50 | -0,23% | - |
04.01.2024 | 37,73 | 37,94 | 37,57 | 37,59 | -1,93% | - |
03.01.2024 | 38,24 | 38,42 | 38,05 | 38,33 | 0,12% | - |
29.12.2023 | 38,49 | 38,59 | 38,19 | 38,28 | -0,38% | - |
28.12.2023 | 38,48 | 38,73 | 38,16 | 38,43 | 0,01% | - |
27.12.2023 | 38,82 | 39,07 | 38,35 | 38,42 | -1,51% | - |
22.12.2023 | 38,49 | 39,12 | 38,33 | 39,01 | 1,16% | - |
21.12.2023 | 38,66 | 38,71 | 38,39 | 38,57 | -1,46% | - |
20.12.2023 | 38,69 | 39,14 | 38,49 | 39,14 | 2,54% | - |
19.12.2023 | 38,00 | 38,30 | 37,70 | 38,17 | 1,09% | - |
18.12.2023 | 37,98 | 38,14 | 37,55 | 37,76 | -1,37% | - |
15.12.2023 | 38,11 | 38,56 | 37,67 | 38,28 | -0,82% | - |
14.12.2023 | 38,55 | 38,95 | 38,22 | 38,60 | 1,18% | - |
13.12.2023 | 38,10 | 38,45 | 38,07 | 38,15 | 0,55% | - |
12.12.2023 | 38,12 | 38,25 | 37,66 | 37,94 | -1,24% | - |
11.12.2023 | 38,59 | 38,94 | 38,32 | 38,42 | -0,36% | - |
08.12.2023 | 39,05 | 39,40 | 38,51 | 38,56 | -1,65% | - |
07.12.2023 | 39,33 | 39,73 | 39,05 | 39,21 | 0,30% | - |
06.12.2023 | 39,21 | 39,53 | 38,94 | 39,09 | -1,49% | - |
05.12.2023 | 39,45 | 39,68 | 39,11 | 39,68 | 0,70% | - |
04.12.2023 | 39,00 | 39,70 | 38,77 | 39,40 | 2,34% | - |
01.12.2023 | 38,45 | 38,70 | 38,20 | 38,50 | 0,66% | - |
30.11.2023 | 38,58 | 38,97 | 38,11 | 38,25 | -0,89% | - |
29.11.2023 | 38,77 | 39,20 | 38,53 | 38,59 | -1,52% | - |
28.11.2023 | 39,74 | 39,83 | 39,19 | 39,19 | -1,85% | - |
27.11.2023 | 40,02 | 40,22 | 39,76 | 39,93 | -0,52% | - |
24.11.2023 | 40,46 | 40,47 | 40,02 | 40,14 | -0,71% | - |
23.11.2023 | 40,04 | 40,44 | 39,98 | 40,42 | -0,34% | - |
22.11.2023 | 40,26 | 40,85 | 40,23 | 40,56 | 1,67% | - |
21.11.2023 | 39,78 | 40,32 | 39,65 | 39,90 | 0,33% | - |
20.11.2023 | 39,51 | 39,99 | 39,24 | 39,77 | -0,01% | - |
17.11.2023 | 39,79 | 40,02 | 39,41 | 39,77 | 0,55% | - |
16.11.2023 | 40,56 | 41,25 | 39,42 | 39,55 | -2,24% | - |
15.11.2023 | 40,52 | 41,08 | 40,27 | 40,46 | 0,06% | - |
14.11.2023 | 39,95 | 40,63 | 39,48 | 40,43 | 0,29% | - |
13.11.2023 | 40,59 | 41,89 | 40,27 | 40,32 | 0,44% | - |
10.11.2023 | 40,12 | 40,39 | 39,56 | 40,14 | 1,24% | - |
09.11.2023 | 39,21 | 40,28 | 39,12 | 39,65 | 0,32% | - |
08.11.2023 | 39,87 | 40,44 | 39,49 | 39,52 | -1,74% | - |
07.11.2023 | 41,03 | 42,07 | 40,07 | 40,22 | -1,72% | - |
06.11.2023 | 40,59 | 41,28 | 40,32 | 40,92 | -3,22% | - |