1,430€
2,14%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,42 | 1,49 | 1,38 | 1,45 | 2,84% | - |
| 24.04.2025 | 1,39 | 1,44 | 1,37 | 1,41 | 0,71% | - |
| 23.04.2025 | 1,43 | 1,53 | 1,34 | 1,40 | -0,71% | - |
| 22.04.2025 | 1,38 | 1,44 | 1,35 | 1,41 | 3,68% | - |
| 17.04.2025 | 1,36 | 1,43 | 1,31 | 1,36 | -1,09% | - |
| 16.04.2025 | 1,32 | 1,40 | 1,27 | 1,38 | 4,17% | - |
| 15.04.2025 | 1,25 | 1,37 | 1,22 | 1,32 | 6,45% | - |
| 14.04.2025 | 1,23 | 1,30 | 1,17 | 1,24 | 0,81% | - |
| 11.04.2025 | 1,31 | 1,31 | 1,19 | 1,23 | -6,82% | - |
| 10.04.2025 | 1,42 | 1,46 | 1,27 | 1,32 | -6,38% | - |
| 09.04.2025 | 1,30 | 1,51 | 1,26 | 1,41 | 6,02% | - |
| 08.04.2025 | 1,47 | 1,49 | 1,31 | 1,33 | -11,63% | - |
| 07.04.2025 | 1,21 | 1,60 | 1,14 | 1,51 | 23,36% | - |
| 04.04.2025 | 1,53 | 1,62 | 1,20 | 1,22 | -20,26% | - |
| 03.04.2025 | 1,55 | 1,80 | 1,46 | 1,53 | -12,57% | - |
| 02.04.2025 | 1,33 | 2,01 | 1,10 | 1,75 | 100,00% | - |
| 01.04.2025 | 0,92 | 1,00 | 0,85 | 0,88 | -4,89% | - |
| 31.03.2025 | 0,92 | 0,99 | 0,92 | 0,92 | -1,92% | - |
| 28.03.2025 | 1,03 | 1,05 | 0,92 | 0,94 | -8,49% | - |
| 27.03.2025 | 0,98 | 1,05 | 0,93 | 1,03 | 1,99% | - |
| 26.03.2025 | 0,95 | 1,03 | 0,94 | 1,01 | 0,70% | - |
| 25.03.2025 | 0,98 | 1,00 | 0,95 | 1,00 | 2,36% | - |
| 24.03.2025 | 0,91 | 1,00 | 0,91 | 0,98 | 3,72% | - |
| 21.03.2025 | 0,90 | 0,95 | 0,86 | 0,94 | 2,73% | - |
| 20.03.2025 | 0,89 | 0,97 | 0,87 | 0,92 | 3,98% | - |
| 19.03.2025 | 0,88 | 0,96 | 0,86 | 0,88 | -0,90% | - |
| 18.03.2025 | 0,98 | 0,99 | 0,85 | 0,89 | -8,92% | - |
| 17.03.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -2,79% | - |
| 14.03.2025 | 0,95 | 1,05 | 0,95 | 1,00 | 3,40% | - |
| 13.03.2025 | 1,02 | 1,05 | 0,94 | 0,97 | -6,73% | - |
| 12.03.2025 | 1,11 | 1,14 | 0,97 | 1,04 | -17,46% | - |
| 11.03.2025 | 1,14 | 1,31 | 1,06 | 1,26 | 9,57% | - |
| 10.03.2025 | 1,26 | 1,34 | 1,15 | 1,15 | -8,73% | - |
| 07.03.2025 | 1,22 | 1,29 | 1,18 | 1,26 | 2,44% | - |
| 06.03.2025 | 1,21 | 1,28 | 1,18 | 1,23 | 1,23% | - |
| 05.03.2025 | 1,17 | 1,22 | 1,14 | 1,22 | 3,85% | - |
| 04.03.2025 | 1,21 | 1,31 | 1,11 | 1,17 | -4,88% | - |
| 03.03.2025 | 1,30 | 1,45 | 1,22 | 1,23 | -6,82% | - |
| 28.02.2025 | 1,39 | 1,49 | 1,32 | 1,32 | -5,71% | - |
| 27.02.2025 | 1,45 | 1,48 | 1,37 | 1,40 | -3,11% | - |
| 26.02.2025 | 1,46 | 1,51 | 1,43 | 1,45 | -1,03% | - |
| 25.02.2025 | 1,58 | 1,59 | 1,45 | 1,46 | -7,59% | - |
| 24.02.2025 | 1,59 | 1,66 | 1,55 | 1,58 | -2,47% | - |
| 21.02.2025 | 1,66 | 1,76 | 1,62 | 1,62 | -2,99% | - |
| 20.02.2025 | 1,79 | 1,87 | 1,61 | 1,67 | -6,70% | - |
| 19.02.2025 | 1,66 | 1,84 | 1,61 | 1,79 | 5,92% | - |
| 18.02.2025 | 1,69 | 1,78 | 1,62 | 1,69 | -0,59% | - |
| 17.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 14.02.2025 | 1,63 | 1,72 | 1,63 | 1,70 | 2,41% | - |
| 13.02.2025 | 1,74 | 1,92 | 1,64 | 1,66 | -4,87% | - |
| 12.02.2025 | 1,73 | 1,76 | 1,68 | 1,75 | 0,87% | - |
| 11.02.2025 | 1,84 | 1,84 | 1,70 | 1,73 | -5,72% | - |
| 10.02.2025 | 1,77 | 1,89 | 1,76 | 1,84 | 3,38% | - |
| 07.02.2025 | 1,85 | 1,86 | 1,75 | 1,78 | -3,79% | - |
| 06.02.2025 | 1,81 | 1,88 | 1,80 | 1,85 | 1,93% | - |
| 05.02.2025 | 1,85 | 1,89 | 1,79 | 1,81 | -3,47% | - |
| 04.02.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -0,27% | - |
| 03.02.2025 | 1,96 | 2,00 | 1,88 | 1,88 | -4,81% | - |
| 31.01.2025 | 1,99 | 2,06 | 1,95 | 1,98 | -1,50% | - |
| 30.01.2025 | 2,04 | 2,11 | 1,99 | 2,01 | -2,20% | - |
| 29.01.2025 | 2,00 | 2,07 | 1,97 | 2,05 | 3,27% | - |
| 28.01.2025 | 1,99 | 2,07 | 1,98 | 1,99 | -1,24% | - |
| 27.01.2025 | 2,12 | 2,26 | 1,99 | 2,01 | -6,07% | - |
| 24.01.2025 | 2,14 | 2,19 | 2,11 | 2,14 | -0,47% | - |
| 23.01.2025 | 2,06 | 2,21 | 2,05 | 2,15 | 4,37% | - |
| 22.01.2025 | 2,06 | 2,11 | 2,01 | 2,06 | -0,48% | - |
| 21.01.2025 | 2,08 | 2,13 | 2,01 | 2,07 | -0,48% | - |
| 20.01.2025 | 2,08 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 17.01.2025 | 2,10 | 2,31 | 2,07 | 2,10 | -0,47% | - |
| 16.01.2025 | 2,16 | 2,18 | 2,09 | 2,11 | -2,31% | - |
| 15.01.2025 | 2,07 | 2,25 | 2,06 | 2,16 | 5,37% | - |
| 14.01.2025 | 2,14 | 2,31 | 2,03 | 2,05 | -4,65% | - |
| 13.01.2025 | 2,12 | 2,17 | 2,03 | 2,15 | 0,94% | - |
| 10.01.2025 | 2,17 | 2,18 | 2,08 | 2,13 | -1,39% | - |
| 09.01.2025 | 2,16 | 2,17 | 2,16 | 2,16 | -0,46% | - |
| 08.01.2025 | 2,31 | 2,34 | 2,15 | 2,17 | -6,06% | - |
| 07.01.2025 | 2,41 | 2,45 | 2,31 | 2,31 | -4,55% | - |
| 06.01.2025 | 2,41 | 2,49 | 2,32 | 2,42 | 0,41% | - |
| 03.01.2025 | 2,50 | 2,51 | 2,33 | 2,41 | -3,98% | - |
| 02.01.2025 | 2,54 | 2,67 | 2,47 | 2,51 | 0,00% | - |
| 30.12.2024 | 2,52 | 2,55 | 2,50 | 2,51 | -1,95% | - |
| 27.12.2024 | 2,55 | 2,61 | 2,49 | 2,56 | 14,80% | - |
| 23.12.2024 | 2,18 | 2,25 | 2,15 | 2,23 | 0,90% | - |
| 20.12.2024 | 2,32 | 2,37 | 2,17 | 2,21 | -4,74% | - |
| 19.12.2024 | 2,38 | 2,52 | 2,29 | 2,32 | -3,33% | - |
| 18.12.2024 | 2,44 | 2,61 | 2,39 | 2,40 | -2,04% | - |
| 17.12.2024 | 2,48 | 2,51 | 2,35 | 2,45 | -2,39% | - |
| 16.12.2024 | 2,44 | 2,55 | 2,41 | 2,51 | 1,62% | - |
| 13.12.2024 | 2,51 | 2,56 | 2,37 | 2,47 | -1,98% | - |
| 12.12.2024 | 2,70 | 2,81 | 2,48 | 2,52 | -7,01% | - |
| 11.12.2024 | 2,51 | 3,09 | 2,51 | 2,71 | 17,32% | - |
| 10.12.2024 | 2,16 | 2,37 | 2,13 | 2,31 | 6,45% | - |
| 09.12.2024 | 2,02 | 2,29 | 2,00 | 2,17 | 8,23% | - |
| 06.12.2024 | 1,96 | 2,03 | 1,92 | 2,01 | 4,16% | - |
| 05.12.2024 | 2,06 | 2,11 | 1,91 | 1,93 | -7,89% | - |
| 04.12.2024 | 2,06 | 2,17 | 2,05 | 2,09 | 0,00% | - |
| 03.12.2024 | 2,08 | 2,13 | 1,99 | 2,09 | -0,48% | - |
| 02.12.2024 | 2,04 | 2,13 | 2,01 | 2,10 | -2,33% | - |
| 29.11.2024 | 2,07 | 2,15 | 1,99 | 2,15 | 3,37% | - |
| 28.11.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 0,48% | - |