1,175€
0,43%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,15% | - |
| 04.05.2026 | 1,26 | 1,27 | 1,14 | 1,17 | -2,92% | - |
| 30.04.2026 | 1,22 | 1,22 | 1,17 | 1,20 | 0,00% | - |
| 29.04.2026 | 1,16 | 1,22 | 1,15 | 1,20 | 2,56% | - |
| 28.04.2026 | 1,25 | 1,25 | 1,16 | 1,17 | -6,40% | - |
| 27.04.2026 | 1,26 | 1,38 | 1,25 | 1,25 | -2,34% | 15,00 |
| 24.04.2026 | 1,29 | 1,33 | 1,22 | 1,28 | -1,54% | - |
| 23.04.2026 | 1,28 | 1,33 | 1,25 | 1,30 | 0,00% | - |
| 22.04.2026 | 1,34 | 1,44 | 1,28 | 1,30 | -4,06% | - |
| 21.04.2026 | 1,37 | 1,40 | 1,29 | 1,36 | -2,52% | - |
| 20.04.2026 | 1,29 | 1,41 | 1,20 | 1,39 | 6,92% | 12.500,00 |
| 17.04.2026 | 1,33 | 1,37 | 1,26 | 1,30 | -3,70% | - |
| 16.04.2026 | 1,34 | 1,40 | 1,28 | 1,35 | 0,00% | - |
| 15.04.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,75% | - |
| 14.04.2026 | 1,26 | 1,34 | 1,17 | 1,34 | 6,35% | - |
| 13.04.2026 | 1,25 | 1,36 | 1,22 | 1,26 | -0,79% | - |
| 10.04.2026 | 1,17 | 1,28 | 1,14 | 1,27 | 7,63% | - |
| 09.04.2026 | 1,24 | 1,31 | 1,17 | 1,18 | -4,84% | - |
| 08.04.2026 | 1,23 | 1,37 | 1,19 | 1,24 | 1,64% | - |
| 07.04.2026 | 1,11 | 1,28 | 1,10 | 1,22 | 9,91% | - |
| 02.04.2026 | 1,11 | 1,16 | 1,08 | 1,11 | -2,63% | - |
| 01.04.2026 | 1,16 | 1,18 | 1,03 | 1,14 | -2,15% | - |
| 31.03.2026 | 1,13 | 1,27 | 1,08 | 1,17 | 1,30% | - |
| 30.03.2026 | 1,11 | 1,15 | 1,06 | 1,15 | 4,55% | - |
| 27.03.2026 | 1,15 | 1,18 | 1,09 | 1,10 | -5,17% | 44,00 |
| 26.03.2026 | 1,18 | 1,22 | 1,15 | 1,16 | -3,33% | - |
| 25.03.2026 | 1,20 | 1,22 | 1,18 | 1,20 | 0,00% | - |
| 24.03.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 0,84% | - |
| 23.03.2026 | 1,12 | 1,22 | 1,12 | 1,19 | 3,93% | - |
| 20.03.2026 | 1,17 | 1,18 | 1,13 | 1,15 | -2,97% | - |
| 19.03.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | - |
| 18.03.2026 | 1,18 | 1,22 | 1,15 | 1,21 | 1,68% | - |
| 17.03.2026 | 1,19 | 1,25 | 1,17 | 1,19 | -1,65% | - |
| 16.03.2026 | 1,14 | 1,23 | 1,14 | 1,21 | 5,22% | - |
| 13.03.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 0,88% | - |
| 12.03.2026 | 1,17 | 1,21 | 1,13 | 1,14 | -2,56% | - |
| 11.03.2026 | 1,17 | 1,21 | 1,14 | 1,17 | -0,85% | - |
| 10.03.2026 | 1,19 | 1,22 | 1,15 | 1,18 | -1,67% | 7.415,00 |
| 09.03.2026 | 1,20 | 1,22 | 1,14 | 1,20 | 0,00% | - |
| 06.03.2026 | 1,23 | 1,25 | 1,18 | 1,20 | -3,23% | - |
| 05.03.2026 | 1,24 | 1,33 | 1,23 | 1,24 | -1,59% | - |
| 04.03.2026 | 1,27 | 1,30 | 1,19 | 1,26 | -2,33% | - |
| 03.03.2026 | 0,98 | 1,34 | 0,95 | 1,29 | 30,30% | 312,00 |
| 02.03.2026 | 0,99 | 1,14 | 0,96 | 0,99 | -0,20% | 10.000,00 |
| 27.02.2026 | 1,00 | 1,01 | 0,99 | 0,99 | -1,78% | 30,00 |
| 26.02.2026 | 0,99 | 1,13 | 0,97 | 1,01 | 1,81% | - |
| 25.02.2026 | 0,97 | 1,00 | 0,95 | 0,99 | 1,95% | - |
| 24.02.2026 | 0,96 | 1,02 | 0,95 | 0,97 | 1,35% | - |
| 23.02.2026 | 1,01 | 1,15 | 0,91 | 0,96 | -5,88% | 27.000,00 |
| 20.02.2026 | 1,01 | 1,04 | 0,98 | 1,02 | 0,00% | - |
| 19.02.2026 | 1,00 | 1,04 | 0,99 | 1,02 | 0,00% | - |
| 18.02.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,69% | - |
| 17.02.2026 | 1,04 | 1,21 | 1,01 | 1,01 | -3,06% | - |
| 16.02.2026 | 1,04 | 1,06 | 1,04 | 1,05 | -1,42% | - |
| 13.02.2026 | 1,06 | 1,12 | 1,04 | 1,06 | -2,75% | - |
| 12.02.2026 | 1,15 | 1,15 | 1,07 | 1,09 | -5,22% | - |
| 11.02.2026 | 1,15 | 1,21 | 1,13 | 1,15 | -1,71% | - |
| 10.02.2026 | 1,16 | 1,23 | 1,15 | 1,17 | 0,00% | - |
| 09.02.2026 | 1,18 | 1,18 | 1,12 | 1,17 | 0,00% | - |
| 06.02.2026 | 1,07 | 1,20 | 1,07 | 1,17 | 6,85% | - |
| 05.02.2026 | 1,13 | 1,18 | 1,08 | 1,10 | -4,78% | - |
| 04.02.2026 | 1,21 | 1,21 | 1,11 | 1,15 | -4,17% | - |
| 03.02.2026 | 1,16 | 1,21 | 1,15 | 1,20 | 3,45% | 1.000,00 |
| 02.02.2026 | 1,14 | 1,18 | 1,14 | 1,16 | -0,43% | - |
| 30.01.2026 | 1,17 | 1,22 | 1,15 | 1,17 | -2,10% | - |
| 29.01.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -1,65% | - |
| 28.01.2026 | 1,24 | 1,26 | 1,20 | 1,21 | -2,42% | - |
| 27.01.2026 | 1,24 | 1,27 | 1,20 | 1,24 | -0,80% | 15,00 |
| 26.01.2026 | 1,20 | 1,31 | 1,18 | 1,25 | 4,17% | - |
| 23.01.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 22.01.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | - |
| 21.01.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 0,85% | - |
| 20.01.2026 | 1,21 | 1,22 | 1,16 | 1,18 | -3,28% | - |
| 19.01.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 16.01.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -1,99% | - |
| 15.01.2026 | 1,19 | 1,26 | 1,19 | 1,26 | 3,72% | - |
| 14.01.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | - |
| 13.01.2026 | 1,20 | 1,25 | 1,20 | 1,22 | 0,00% | - |
| 12.01.2026 | 1,16 | 1,22 | 1,16 | 1,22 | 4,27% | - |
| 09.01.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -0,85% | - |
| 08.01.2026 | 1,19 | 1,22 | 1,18 | 1,18 | -2,48% | - |
| 07.01.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -4,72% | - |
| 06.01.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 05.01.2026 | 1,24 | 1,30 | 1,24 | 1,27 | 1,60% | - |
| 02.01.2026 | 1,25 | 1,28 | 1,22 | 1,25 | 7,76% | - |
| 30.12.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -0,85% | - |
| 29.12.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -3,31% | 15,00 |
| 23.12.2025 | 1,18 | 1,21 | 1,15 | 1,21 | 0,83% | - |
| 22.12.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -0,83% | - |
| 19.12.2025 | 1,19 | 1,25 | 1,19 | 1,21 | -0,41% | - |
| 18.12.2025 | 1,21 | 1,25 | 1,20 | 1,22 | -0,82% | - |
| 17.12.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -2,78% | - |
| 16.12.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -2,33% | - |
| 15.12.2025 | 1,30 | 1,33 | 1,28 | 1,29 | 0,00% | - |
| 12.12.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -5,15% | - |
| 11.12.2025 | 1,36 | 1,41 | 1,35 | 1,36 | -2,16% | - |
| 10.12.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -2,11% | - |
| 09.12.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -0,70% | - |
| 08.12.2025 | 1,46 | 1,49 | 1,41 | 1,43 | -2,05% | 840,00 |
| 05.12.2025 | 1,69 | 1,87 | 1,38 | 1,46 | -19,34% | - |