2,320€
0,87%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 2,88 | 2,92 | 2,64 | 2,68 | 9,84% | - |
| 05.09.2025 | 2,28 | 3,03 | 2,28 | 2,44 | -5,43% | - |
| 04.09.2025 | 2,39 | 2,61 | 2,28 | 2,58 | 14,16% | - |
| 03.09.2025 | 2,32 | 2,34 | 2,23 | 2,26 | -0,88% | - |
| 02.09.2025 | 2,31 | 2,35 | 2,23 | 2,28 | 0,88% | - |
| 01.09.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -1,31% | - |
| 29.08.2025 | 2,38 | 2,39 | 2,29 | 2,29 | -2,97% | - |
| 28.08.2025 | 2,34 | 2,43 | 2,29 | 2,36 | 1,72% | - |
| 27.08.2025 | 2,36 | 2,42 | 2,27 | 2,32 | 0,00% | - |
| 26.08.2025 | 2,36 | 2,37 | 2,29 | 2,32 | -2,11% | - |
| 25.08.2025 | 2,46 | 2,52 | 2,35 | 2,37 | -4,44% | - |
| 22.08.2025 | 2,35 | 2,53 | 2,32 | 2,48 | 4,64% | - |
| 21.08.2025 | 2,39 | 2,42 | 2,29 | 2,37 | -0,42% | - |
| 20.08.2025 | 2,44 | 2,49 | 2,31 | 2,38 | -2,06% | - |
| 19.08.2025 | 2,43 | 2,50 | 2,35 | 2,43 | -0,41% | - |
| 18.08.2025 | 2,32 | 2,54 | 2,31 | 2,44 | 5,63% | - |
| 15.08.2025 | 2,49 | 2,53 | 2,31 | 2,31 | -7,23% | - |
| 14.08.2025 | 2,61 | 2,72 | 2,47 | 2,49 | -4,60% | - |
| 13.08.2025 | 2,69 | 2,87 | 2,53 | 2,61 | -2,97% | 7.753,00 |
| 12.08.2025 | 2,85 | 2,93 | 2,63 | 2,69 | -5,94% | - |
| 11.08.2025 | 3,10 | 3,17 | 2,86 | 2,86 | -7,74% | - |
| 08.08.2025 | 3,13 | 3,14 | 3,01 | 3,10 | -0,32% | - |
| 07.08.2025 | 3,08 | 3,16 | 2,99 | 3,11 | 0,97% | - |
| 06.08.2025 | 3,04 | 3,12 | 3,00 | 3,08 | 1,32% | - |
| 05.08.2025 | 2,93 | 3,13 | 2,89 | 3,04 | 3,40% | - |
| 04.08.2025 | 2,83 | 2,95 | 2,81 | 2,94 | 4,26% | - |
| 01.08.2025 | 2,95 | 2,96 | 2,74 | 2,82 | -5,37% | - |
| 31.07.2025 | 2,85 | 3,01 | 2,81 | 2,98 | 4,20% | - |
| 30.07.2025 | 2,87 | 2,95 | 2,79 | 2,86 | 0,35% | - |
| 29.07.2025 | 2,97 | 3,01 | 2,83 | 2,85 | -3,72% | - |
| 28.07.2025 | 2,91 | 3,06 | 2,84 | 2,96 | 2,07% | - |
| 25.07.2025 | 3,00 | 3,03 | 2,90 | 2,90 | -3,01% | - |
| 24.07.2025 | 3,16 | 3,26 | 2,99 | 2,99 | -4,47% | - |
| 23.07.2025 | 3,21 | 3,31 | 3,06 | 3,13 | -2,19% | - |
| 22.07.2025 | 3,04 | 3,20 | 2,98 | 3,20 | 5,26% | - |
| 21.07.2025 | 2,96 | 3,09 | 2,95 | 3,04 | 2,70% | - |
| 18.07.2025 | 3,11 | 3,18 | 2,96 | 2,96 | -4,82% | - |
| 17.07.2025 | 2,98 | 3,13 | 2,98 | 3,11 | 4,71% | - |
| 16.07.2025 | 2,99 | 3,12 | 2,88 | 2,97 | -1,00% | - |
| 15.07.2025 | 3,03 | 3,15 | 2,99 | 3,00 | -0,99% | - |
| 14.07.2025 | 2,94 | 3,05 | 2,77 | 3,03 | 3,06% | - |
| 11.07.2025 | 3,22 | 3,22 | 2,91 | 2,94 | -8,13% | - |
| 10.07.2025 | 3,12 | 3,26 | 3,12 | 3,20 | 2,56% | - |
| 09.07.2025 | 3,10 | 3,24 | 3,09 | 3,12 | -1,27% | - |
| 08.07.2025 | 3,03 | 3,19 | 2,99 | 3,16 | 3,95% | - |
| 07.07.2025 | 2,98 | 3,05 | 2,85 | 3,04 | 2,36% | - |
| 04.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,34% | - |
| 03.07.2025 | 2,81 | 2,99 | 2,80 | 2,98 | 5,67% | - |
| 02.07.2025 | 2,80 | 2,91 | 2,77 | 2,82 | 1,44% | - |
| 01.07.2025 | 2,93 | 2,93 | 2,64 | 2,78 | -4,79% | - |
| 30.06.2025 | 3,01 | 3,11 | 2,92 | 2,92 | -3,31% | - |
| 27.06.2025 | 2,78 | 3,06 | 2,78 | 3,02 | 7,47% | - |
| 26.06.2025 | 2,81 | 2,85 | 2,73 | 2,81 | -0,35% | - |
| 25.06.2025 | 2,82 | 2,89 | 2,79 | 2,82 | -1,05% | - |
| 24.06.2025 | 2,80 | 2,95 | 2,77 | 2,85 | 0,71% | - |
| 23.06.2025 | 3,20 | 3,23 | 2,74 | 2,83 | -11,56% | - |
| 20.06.2025 | 3,18 | 3,35 | 3,06 | 3,20 | -0,62% | - |
| 19.06.2025 | 3,20 | 3,23 | 3,20 | 3,22 | 0,00% | - |
| 18.06.2025 | 3,22 | 3,38 | 3,20 | 3,22 | -2,42% | - |
| 17.06.2025 | 3,26 | 3,32 | 3,12 | 3,30 | 0,00% | - |
| 16.06.2025 | 3,56 | 3,74 | 3,26 | 3,30 | -8,33% | - |
| 13.06.2025 | 3,56 | 3,62 | 3,31 | 3,60 | 1,69% | - |
| 12.06.2025 | 3,22 | 3,57 | 3,08 | 3,54 | 10,28% | - |
| 11.06.2025 | 3,03 | 3,25 | 2,94 | 3,21 | 6,64% | - |
| 10.06.2025 | 2,89 | 3,38 | 2,84 | 3,01 | 4,51% | - |
| 09.06.2025 | 2,65 | 2,94 | 2,55 | 2,88 | 8,68% | - |
| 06.06.2025 | 2,28 | 2,95 | 2,28 | 2,65 | 15,72% | - |