39,560€
0,43%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,53% | - |
| 02.10.2026 | 38,95 | 39,46 | 38,83 | 39,39 | 1,23% | - |
| 01.10.2026 | 37,84 | 38,93 | 37,40 | 38,91 | 3,51% | - |
| 30.09.2026 | 37,22 | 37,74 | 37,10 | 37,59 | 0,91% | - |
| 29.09.2026 | 37,04 | 37,44 | 36,98 | 37,25 | 0,43% | 650,00 |
| 28.09.2026 | 37,38 | 37,75 | 37,01 | 37,09 | -1,17% | - |
| 25.09.2026 | 36,93 | 37,59 | 36,47 | 37,53 | 1,90% | - |
| 24.09.2026 | 36,72 | 37,26 | 36,59 | 36,83 | -0,16% | - |
| 23.09.2026 | 36,82 | 37,16 | 36,55 | 36,89 | 0,60% | - |
| 22.09.2026 | 36,19 | 36,75 | 35,89 | 36,67 | 1,24% | - |
| 21.09.2026 | 35,91 | 36,25 | 35,57 | 36,22 | 1,83% | - |
| 18.09.2026 | 35,02 | 35,69 | 34,75 | 35,57 | 1,63% | - |
| 17.09.2026 | 32,79 | 35,49 | 32,70 | 35,00 | 8,12% | 2.300,00 |
| 16.09.2026 | 32,32 | 32,59 | 32,19 | 32,37 | 0,31% | - |
| 15.09.2026 | 32,54 | 32,59 | 32,04 | 32,27 | -1,04% | - |
| 14.09.2026 | 32,44 | 32,74 | 32,18 | 32,61 | 0,37% | - |
| 11.09.2026 | 32,52 | 32,79 | 32,31 | 32,49 | 0,12% | - |
| 10.09.2026 | 32,89 | 32,93 | 32,30 | 32,45 | -1,04% | - |
| 09.09.2026 | 32,71 | 33,12 | 32,49 | 32,79 | 0,03% | - |
| 08.09.2026 | 32,73 | 33,25 | 32,57 | 32,78 | -0,36% | - |
| 07.09.2026 | 32,99 | 33,02 | 32,86 | 32,90 | -0,75% | - |
| 04.09.2026 | 32,28 | 33,39 | 32,07 | 33,15 | 2,79% | - |
| 03.09.2026 | 32,75 | 32,91 | 31,82 | 32,25 | -1,83% | - |
| 02.09.2026 | 32,73 | 33,94 | 32,67 | 32,85 | 0,24% | - |
| 01.09.2026 | 32,81 | 32,92 | 32,28 | 32,77 | 0,28% | - |
| 31.08.2026 | 32,10 | 32,77 | 32,04 | 32,68 | 1,71% | - |
| 28.08.2026 | 32,45 | 32,88 | 32,13 | 32,13 | -0,68% | 5.652,00 |
| 27.08.2026 | 32,91 | 33,03 | 31,79 | 32,35 | -1,52% | - |
| 26.08.2026 | 32,91 | 33,02 | 32,65 | 32,85 | -0,12% | - |
| 25.08.2026 | 33,05 | 33,17 | 32,54 | 32,89 | -0,42% | - |
| 24.08.2026 | 33,43 | 33,65 | 32,82 | 33,03 | -1,29% | - |
| 21.08.2026 | 32,52 | 33,46 | 32,49 | 33,46 | 2,80% | - |
| 20.08.2026 | 32,30 | 32,96 | 32,22 | 32,55 | -0,67% | - |
| 19.08.2026 | 32,43 | 32,85 | 32,28 | 32,77 | -8,41% | - |
| 05.05.2026 | 35,15 | 35,84 | 35,03 | 35,78 | 1,94% | - |
| 04.05.2026 | 36,84 | 37,26 | 34,73 | 35,10 | -5,24% | - |
| 30.04.2026 | 36,42 | 37,27 | 36,38 | 37,04 | 0,93% | - |
| 29.04.2026 | 36,92 | 37,31 | 36,68 | 36,70 | -0,65% | 2.176,00 |
| 28.04.2026 | 36,76 | 37,53 | 36,44 | 36,94 | 0,63% | - |
| 27.04.2026 | 36,05 | 36,98 | 36,03 | 36,71 | 1,32% | 208,00 |
| 24.04.2026 | 36,21 | 36,70 | 36,04 | 36,23 | 0,03% | 2.448,00 |
| 23.04.2026 | 35,67 | 36,30 | 35,65 | 36,22 | 0,70% | 3.025,00 |
| 22.04.2026 | 35,99 | 36,20 | 35,66 | 35,97 | 0,25% | - |
| 21.04.2026 | 35,67 | 36,05 | 35,59 | 35,88 | 0,56% | - |
| 20.04.2026 | 35,57 | 35,93 | 35,35 | 35,68 | -0,56% | - |
| 17.04.2026 | 35,73 | 36,26 | 35,63 | 35,88 | 0,59% | - |
| 16.04.2026 | 35,97 | 36,10 | 35,33 | 35,67 | -0,67% | - |
| 15.04.2026 | 35,87 | 35,99 | 35,50 | 35,91 | 0,28% | - |
| 14.04.2026 | 35,25 | 35,90 | 35,00 | 35,81 | 1,44% | - |
| 13.04.2026 | 34,85 | 35,38 | 34,62 | 35,30 | 1,09% | - |
| 10.04.2026 | 35,31 | 35,31 | 34,77 | 34,92 | -0,74% | - |
| 09.04.2026 | 35,50 | 35,55 | 34,80 | 35,18 | -0,79% | 160,00 |
| 08.04.2026 | 35,69 | 36,11 | 35,08 | 35,46 | 1,29% | - |
| 07.04.2026 | 35,24 | 35,34 | 34,20 | 35,01 | -1,38% | 192,00 |
| 02.04.2026 | 35,00 | 36,00 | 34,80 | 35,50 | 1,14% | - |
| 01.04.2026 | 34,70 | 35,50 | 34,60 | 35,10 | 0,57% | - |
| 31.03.2026 | 35,10 | 35,50 | 34,20 | 34,90 | 0,00% | - |
| 30.03.2026 | 35,40 | 36,70 | 34,70 | 34,90 | -1,69% | - |
| 27.03.2026 | 36,30 | 36,60 | 35,40 | 35,50 | -2,20% | 252,00 |
| 26.03.2026 | 37,60 | 38,00 | 35,70 | 36,30 | -4,22% | 3.506,00 |
| 25.03.2026 | 35,20 | 37,90 | 35,20 | 37,90 | 7,37% | 200,00 |
| 24.03.2026 | 34,20 | 35,30 | 33,90 | 35,30 | 3,22% | 6,00 |
| 23.03.2026 | 33,60 | 34,60 | 33,20 | 34,20 | 1,18% | - |
| 20.03.2026 | 34,20 | 34,50 | 33,40 | 33,80 | -1,17% | 7,00 |
| 19.03.2026 | 33,60 | 34,20 | 33,10 | 34,20 | 2,09% | - |
| 18.03.2026 | 34,00 | 34,30 | 33,20 | 33,50 | -0,59% | - |
| 17.03.2026 | 34,00 | 34,80 | 33,40 | 33,70 | -1,17% | - |
| 16.03.2026 | 33,50 | 34,20 | 32,90 | 34,10 | 1,79% | - |
| 13.03.2026 | 33,70 | 34,00 | 33,20 | 33,50 | -0,30% | - |
| 12.03.2026 | 33,40 | 33,80 | 33,10 | 33,60 | 0,00% | - |
| 11.03.2026 | 33,10 | 33,80 | 32,90 | 33,60 | 1,20% | - |
| 10.03.2026 | 32,90 | 33,60 | 32,70 | 33,20 | 0,30% | - |
| 09.03.2026 | 32,30 | 33,60 | 32,30 | 33,10 | 0,91% | - |
| 06.03.2026 | 32,00 | 33,90 | 31,70 | 32,80 | 1,86% | - |
| 05.03.2026 | 32,80 | 33,10 | 31,90 | 32,20 | -2,42% | - |
| 04.03.2026 | 32,60 | 33,90 | 32,50 | 33,00 | 0,30% | - |
| 03.03.2026 | 32,20 | 33,20 | 31,20 | 32,90 | 1,23% | - |
| 02.03.2026 | 31,70 | 32,60 | 31,20 | 32,50 | 2,85% | - |
| 27.02.2026 | 31,60 | 31,80 | 31,10 | 31,60 | 0,00% | - |
| 26.02.2026 | 30,90 | 31,80 | 30,80 | 31,60 | 1,94% | - |
| 25.02.2026 | 31,70 | 31,90 | 30,60 | 31,00 | -1,90% | - |
| 24.02.2026 | 31,60 | 32,00 | 31,10 | 31,60 | -0,32% | - |
| 23.02.2026 | 32,20 | 32,70 | 31,30 | 31,70 | -2,76% | 22,00 |
| 20.02.2026 | 32,60 | 33,00 | 32,10 | 32,60 | 0,00% | - |
| 19.02.2026 | 31,80 | 32,70 | 31,60 | 32,60 | 2,52% | - |
| 18.02.2026 | 31,40 | 32,10 | 31,10 | 31,80 | 1,92% | - |
| 17.02.2026 | 31,50 | 31,90 | 30,80 | 31,20 | -1,58% | - |
| 16.02.2026 | 31,70 | 31,70 | 31,50 | 31,70 | 0,32% | - |
| 13.02.2026 | 31,20 | 31,90 | 31,20 | 31,60 | 0,64% | - |
| 12.02.2026 | 32,00 | 32,30 | 31,20 | 31,40 | -1,88% | - |
| 11.02.2026 | 31,80 | 32,40 | 31,40 | 32,00 | -0,31% | - |
| 10.02.2026 | 32,20 | 32,60 | 31,80 | 32,10 | -0,62% | - |
| 09.02.2026 | 32,20 | 32,70 | 31,80 | 32,30 | -0,31% | - |
| 06.02.2026 | 32,20 | 32,80 | 32,00 | 32,40 | 0,93% | - |
| 05.02.2026 | 32,00 | 32,60 | 31,60 | 32,10 | -0,62% | - |
| 04.02.2026 | 32,00 | 32,60 | 31,80 | 32,30 | 0,94% | - |
| 03.02.2026 | 31,20 | 32,00 | 30,90 | 32,00 | 2,56% | - |
| 02.02.2026 | 30,30 | 31,50 | 30,30 | 31,20 | 0,97% | - |
| 30.01.2026 | 30,60 | 31,20 | 30,40 | 30,90 | -0,32% | - |
| 29.01.2026 | 31,50 | 31,70 | 30,30 | 31,00 | -1,27% | 450,00 |