1,050€
-0,94%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,07 | 1,13 | 1,05 | 1,05 | -0,94% | - |
| 12.02.2026 | 1,14 | 1,17 | 1,06 | 1,06 | -7,02% | - |
| 11.02.2026 | 1,16 | 1,20 | 1,13 | 1,14 | -2,15% | - |
| 10.02.2026 | 1,16 | 1,22 | 1,15 | 1,17 | 0,43% | - |
| 09.02.2026 | 1,17 | 1,19 | 1,12 | 1,16 | 0,00% | - |
| 06.02.2026 | 1,08 | 1,20 | 1,08 | 1,16 | 8,41% | - |
| 05.02.2026 | 1,14 | 1,18 | 1,07 | 1,07 | -4,46% | - |
| 04.02.2026 | 1,19 | 1,23 | 1,11 | 1,12 | -4,27% | - |
| 03.02.2026 | 1,15 | 1,20 | 1,14 | 1,17 | 2,63% | - |
| 02.02.2026 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | - |
| 30.01.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -0,85% | - |
| 29.01.2026 | 1,20 | 1,22 | 1,15 | 1,17 | -2,50% | - |
| 28.01.2026 | 1,24 | 1,25 | 1,20 | 1,20 | -2,04% | - |
| 27.01.2026 | 1,25 | 1,27 | 1,20 | 1,23 | -1,21% | - |
| 26.01.2026 | 1,19 | 1,30 | 1,18 | 1,24 | 4,20% | 18.000,00 |
| 23.01.2026 | 1,21 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 22.01.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 0,85% | - |
| 21.01.2026 | 1,17 | 1,21 | 1,17 | 1,18 | 0,43% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -3,69% | - |
| 19.01.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 16.01.2026 | 1,24 | 1,25 | 1,20 | 1,23 | -1,20% | - |
| 15.01.2026 | 1,22 | 1,25 | 1,20 | 1,25 | 2,89% | - |
| 14.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 13.01.2026 | 1,21 | 1,25 | 1,21 | 1,22 | 0,41% | - |
| 12.01.2026 | 1,18 | 1,21 | 1,16 | 1,21 | 3,42% | - |
| 09.01.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -0,85% | - |
| 08.01.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | - |
| 07.01.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,00% | - |
| 06.01.2026 | 1,26 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 05.01.2026 | 1,25 | 1,30 | 1,25 | 1,26 | 1,61% | - |
| 02.01.2026 | 1,25 | 1,29 | 1,21 | 1,24 | 7,83% | - |
| 30.12.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -2,13% | - |
| 23.12.2025 | 1,20 | 1,21 | 1,15 | 1,18 | -0,84% | - |
| 22.12.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -2,47% | - |
| 18.12.2025 | 1,24 | 1,26 | 1,19 | 1,22 | -2,41% | - |
| 16.12.2025 | 1,28 | 1,30 | 1,23 | 1,25 | -3,49% | - |
| 12.12.2025 | 1,36 | 1,38 | 1,29 | 1,29 | -6,52% | - |
| 10.12.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -2,13% | - |
| 09.12.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -2,42% | - |
| 08.12.2025 | 1,46 | 1,49 | 1,40 | 1,45 | 1,05% | - |
| 05.12.2025 | 1,35 | 1,82 | 1,35 | 1,43 | -32,86% | - |
| 04.12.2025 | 2,08 | 2,19 | 2,02 | 2,13 | 5,45% | - |
| 03.12.2025 | 1,98 | 2,09 | 1,95 | 2,02 | 2,54% | - |
| 02.12.2025 | 2,08 | 2,14 | 1,96 | 1,97 | -3,43% | - |
| 01.12.2025 | 1,95 | 2,09 | 1,91 | 2,04 | 7,94% | - |
| 28.11.2025 | 1,85 | 1,94 | 1,83 | 1,89 | 1,07% | - |
| 26.11.2025 | 1,80 | 1,92 | 1,80 | 1,87 | 5,06% | - |
| 25.11.2025 | 1,70 | 1,85 | 1,69 | 1,78 | 4,71% | - |
| 24.11.2025 | 1,65 | 1,74 | 1,63 | 1,70 | 3,34% | - |
| 21.11.2025 | 1,53 | 1,71 | 1,52 | 1,65 | 1,54% | - |
| 20.11.2025 | 1,58 | 1,66 | 1,57 | 1,62 | -0,61% | - |
| 18.11.2025 | 1,67 | 1,67 | 1,59 | 1,63 | -4,68% | - |
| 14.11.2025 | 1,74 | 1,78 | 1,68 | 1,71 | -3,39% | - |
| 13.11.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -0,56% | - |
| 12.11.2025 | 1,88 | 1,93 | 1,78 | 1,78 | -3,26% | - |
| 11.11.2025 | 1,82 | 1,89 | 1,80 | 1,84 | 0,55% | - |
| 10.11.2025 | 1,75 | 1,93 | 1,75 | 1,83 | 6,09% | - |
| 07.11.2025 | 1,82 | 1,82 | 1,72 | 1,73 | -5,22% | - |
| 06.11.2025 | 2,02 | 2,03 | 1,76 | 1,82 | -10,78% | - |
| 05.11.2025 | 2,00 | 2,09 | 1,99 | 2,04 | 3,03% | - |
| 04.11.2025 | 2,06 | 2,12 | 1,97 | 1,98 | -1,98% | - |
| 03.11.2025 | 2,14 | 2,19 | 2,02 | 2,02 | -5,61% | - |
| 31.10.2025 | 2,13 | 2,18 | 2,09 | 2,14 | -4,89% | - |
| 30.10.2025 | 2,26 | 2,28 | 2,21 | 2,25 | -0,88% | - |
| 29.10.2025 | 2,40 | 2,43 | 2,25 | 2,27 | -4,62% | - |
| 28.10.2025 | 2,34 | 2,46 | 2,31 | 2,38 | 1,71% | - |
| 27.10.2025 | 2,28 | 2,37 | 2,27 | 2,34 | 0,43% | - |
| 24.10.2025 | 2,33 | 2,39 | 2,31 | 2,33 | 1,30% | - |
| 22.10.2025 | 2,37 | 2,40 | 2,27 | 2,30 | -3,77% | - |
| 21.10.2025 | 2,38 | 2,45 | 2,35 | 2,39 | 0,84% | - |
| 20.10.2025 | 2,40 | 2,47 | 2,35 | 2,37 | 0,42% | - |
| 17.10.2025 | 2,37 | 2,43 | 2,31 | 2,36 | -2,88% | - |
| 16.10.2025 | 2,55 | 2,56 | 2,43 | 2,43 | -4,33% | - |
| 15.10.2025 | 2,44 | 2,57 | 2,44 | 2,54 | 5,83% | - |
| 14.10.2025 | 2,38 | 2,45 | 2,31 | 2,40 | 0,84% | - |
| 13.10.2025 | 2,39 | 2,49 | 2,35 | 2,38 | -0,83% | - |
| 10.10.2025 | 2,51 | 2,57 | 2,39 | 2,40 | -3,61% | - |
| 09.10.2025 | 2,65 | 2,72 | 2,47 | 2,49 | -7,78% | - |
| 08.10.2025 | 2,75 | 2,83 | 2,60 | 2,70 | -0,74% | - |
| 07.10.2025 | 2,65 | 2,87 | 2,61 | 2,72 | 1,49% | - |
| 06.10.2025 | 2,46 | 2,75 | 2,46 | 2,68 | 8,50% | - |
| 03.10.2025 | 2,18 | 2,48 | 2,18 | 2,47 | 18,75% | - |
| 02.10.2025 | 2,16 | 2,23 | 2,02 | 2,08 | -2,80% | - |
| 01.10.2025 | 2,35 | 2,39 | 2,13 | 2,14 | -7,36% | - |
| 30.09.2025 | 2,46 | 2,52 | 2,25 | 2,31 | -6,85% | - |
| 29.09.2025 | 2,59 | 2,59 | 2,47 | 2,48 | -3,88% | - |
| 26.09.2025 | 2,53 | 2,59 | 2,47 | 2,58 | 2,38% | - |
| 25.09.2025 | 2,61 | 2,70 | 2,49 | 2,52 | -3,82% | - |
| 24.09.2025 | 2,69 | 2,74 | 2,61 | 2,62 | -1,50% | - |
| 23.09.2025 | 2,65 | 2,76 | 2,62 | 2,66 | 1,53% | - |
| 22.09.2025 | 2,63 | 2,67 | 2,57 | 2,62 | 0,00% | - |
| 19.09.2025 | 2,65 | 2,71 | 2,59 | 2,62 | -1,13% | - |
| 18.09.2025 | 2,58 | 2,73 | 2,57 | 2,65 | 4,74% | - |
| 17.09.2025 | 2,57 | 2,61 | 2,51 | 2,53 | -0,39% | - |
| 16.09.2025 | 2,59 | 2,61 | 2,51 | 2,54 | -1,55% | - |
| 15.09.2025 | 2,59 | 2,65 | 2,52 | 2,58 | -0,77% | - |
| 12.09.2025 | 2,62 | 2,63 | 2,55 | 2,60 | 0,00% | - |
| 11.09.2025 | 2,50 | 2,63 | 2,49 | 2,60 | 3,59% | - |
| 10.09.2025 | 2,55 | 2,69 | 2,49 | 2,51 | -1,18% | - |
| 09.09.2025 | 2,69 | 2,71 | 2,41 | 2,54 | -5,22% | - |