33,330€
-0,48%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 31,90 | 31,90 | 31,10 | 31,40 | -0,32% | - |
| 27.01.2026 | 32,00 | 32,10 | 31,10 | 31,50 | -1,25% | - |
| 26.01.2026 | 31,60 | 32,60 | 31,50 | 31,90 | 1,27% | - |
| 23.01.2026 | 31,80 | 32,20 | 31,50 | 31,50 | -1,25% | - |
| 22.01.2026 | 32,60 | 32,70 | 31,60 | 31,90 | -1,85% | - |
| 21.01.2026 | 32,10 | 32,70 | 31,70 | 32,50 | 1,25% | - |
| 20.01.2026 | 32,10 | 32,40 | 31,60 | 32,10 | -0,62% | - |
| 19.01.2026 | 31,80 | 32,40 | 31,80 | 32,30 | -0,62% | - |
| 16.01.2026 | 33,20 | 33,20 | 32,50 | 32,50 | -1,22% | 19,00 |
| 15.01.2026 | 32,80 | 33,20 | 32,60 | 32,90 | 0,61% | - |
| 14.01.2026 | 31,60 | 33,10 | 31,50 | 32,70 | 2,51% | - |
| 13.01.2026 | 31,50 | 32,40 | 31,50 | 31,90 | 1,27% | - |
| 12.01.2026 | 31,50 | 31,80 | 31,10 | 31,50 | -1,56% | - |
| 09.01.2026 | 31,20 | 32,10 | 31,10 | 32,00 | 2,24% | - |
| 08.01.2026 | 30,00 | 31,40 | 29,90 | 31,30 | 3,99% | 1.900,00 |
| 07.01.2026 | 29,90 | 30,40 | 29,30 | 30,10 | 0,67% | - |
| 06.01.2026 | 29,10 | 30,00 | 28,90 | 29,90 | 2,75% | 30,00 |
| 05.01.2026 | 28,60 | 30,30 | 28,50 | 29,10 | 2,11% | - |
| 02.01.2026 | 28,00 | 28,60 | 27,70 | 28,50 | 2,89% | - |
| 30.12.2025 | 27,70 | 27,70 | 27,60 | 27,70 | 0,00% | - |
| 29.12.2025 | 27,40 | 27,90 | 27,10 | 27,70 | 1,47% | - |
| 23.12.2025 | 27,20 | 28,00 | 27,00 | 27,30 | 0,37% | - |
| 22.12.2025 | 27,20 | 28,00 | 27,00 | 27,20 | 0,00% | - |
| 19.12.2025 | 27,10 | 27,60 | 26,60 | 27,20 | 1,12% | - |
| 18.12.2025 | 26,90 | 27,40 | 26,40 | 26,90 | 0,00% | - |
| 17.12.2025 | 27,00 | 27,40 | 26,40 | 26,90 | -0,37% | - |
| 16.12.2025 | 27,40 | 27,90 | 27,00 | 27,00 | -2,17% | 400,00 |
| 15.12.2025 | 27,80 | 28,20 | 27,30 | 27,60 | -0,72% | - |
| 12.12.2025 | 28,40 | 28,70 | 27,60 | 27,80 | -2,46% | 600,00 |
| 11.12.2025 | 27,80 | 28,70 | 27,80 | 28,50 | 1,42% | - |
| 10.12.2025 | 27,60 | 28,40 | 27,60 | 28,10 | 1,44% | 396,00 |
| 09.12.2025 | 27,90 | 28,40 | 27,60 | 27,70 | -1,42% | - |
| 08.12.2025 | 28,60 | 29,20 | 27,20 | 28,10 | -2,09% | 1.540,00 |
| 05.12.2025 | 27,60 | 29,10 | 27,50 | 28,70 | 3,61% | 1.430,00 |