1,005€
0,50%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 1,01 | 1,06 | 1,00 | 1,01 | -0,99% | - |
| 22.07.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -1,93% | - |
| 21.07.2026 | 1,02 | 1,05 | 1,02 | 1,04 | 2,48% | - |
| 20.07.2026 | 1,02 | 1,05 | 1,01 | 1,01 | -1,46% | - |
| 17.07.2026 | 1,05 | 1,06 | 1,02 | 1,03 | -1,91% | - |
| 16.07.2026 | 1,05 | 1,08 | 1,04 | 1,05 | 0,48% | - |
| 15.07.2026 | 1,05 | 1,09 | 1,03 | 1,04 | 0,00% | - |
| 14.07.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -1,89% | - |
| 13.07.2026 | 1,07 | 1,08 | 1,01 | 1,06 | -0,47% | - |
| 10.07.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -1,84% | - |
| 09.07.2026 | 1,13 | 1,16 | 1,09 | 1,09 | -3,56% | - |
| 08.07.2026 | 1,12 | 1,16 | 1,11 | 1,13 | 0,45% | - |
| 07.07.2026 | 1,13 | 1,16 | 1,12 | 1,12 | -1,32% | - |
| 06.07.2026 | 1,14 | 1,19 | 1,13 | 1,14 | -0,44% | - |
| 03.07.2026 | 1,14 | 1,15 | 1,10 | 1,14 | -0,44% | - |
| 02.07.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 0,00% | - |
| 01.07.2026 | 1,17 | 1,22 | 1,15 | 1,15 | -2,14% | - |
| 30.06.2026 | 1,19 | 1,20 | 1,15 | 1,17 | -1,27% | - |
| 29.06.2026 | 1,11 | 1,20 | 1,09 | 1,19 | 7,73% | - |
| 26.06.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 1,38% | - |
| 25.06.2026 | 1,09 | 1,14 | 1,07 | 1,09 | 0,46% | - |
| 24.06.2026 | 1,09 | 1,12 | 1,08 | 1,08 | -1,37% | - |
| 23.06.2026 | 1,10 | 1,13 | 1,09 | 1,10 | -1,35% | 112.371,00 |
| 22.06.2026 | 1,20 | 1,22 | 1,10 | 1,11 | -6,72% | - |
| 19.06.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,24% | - |
| 18.06.2026 | 1,12 | 1,21 | 1,12 | 1,21 | 7,59% | - |
| 17.06.2026 | 1,10 | 1,17 | 1,10 | 1,12 | 1,82% | - |
| 16.06.2026 | 1,08 | 1,11 | 1,06 | 1,10 | 1,38% | - |
| 15.06.2026 | 1,06 | 1,12 | 1,06 | 1,09 | 0,93% | - |
| 12.06.2026 | 1,09 | 1,12 | 1,07 | 1,08 | -1,83% | - |
| 11.06.2026 | 1,07 | 1,10 | 1,06 | 1,10 | 1,39% | - |
| 10.06.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -2,26% | - |
| 09.06.2026 | 1,10 | 1,15 | 1,08 | 1,11 | -0,90% | - |
| 08.06.2026 | 1,10 | 1,15 | 1,06 | 1,12 | 0,45% | - |
| 05.06.2026 | 1,21 | 1,23 | 1,10 | 1,11 | -8,64% | 60.000,00 |
| 04.06.2026 | 1,25 | 1,28 | 1,20 | 1,22 | -4,33% | - |
| 03.06.2026 | 1,22 | 1,44 | 1,19 | 1,27 | 3,67% | - |
| 02.06.2026 | 1,19 | 1,28 | 1,15 | 1,23 | 3,81% | - |
| 01.06.2026 | 1,13 | 1,19 | 1,13 | 1,18 | 3,51% | - |
| 29.05.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,44% | - |
| 28.05.2026 | 1,10 | 1,16 | 1,10 | 1,15 | 4,57% | - |
| 27.05.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | - |
| 26.05.2026 | 1,12 | 1,14 | 1,09 | 1,10 | -1,35% | - |
| 25.05.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,45% | - |
| 22.05.2026 | 1,11 | 1,13 | 1,08 | 1,11 | 0,00% | - |
| 21.05.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 1,38% | - |
| 20.05.2026 | 1,07 | 1,11 | 1,06 | 1,09 | 1,40% | - |
| 19.05.2026 | 1,10 | 1,20 | 1,07 | 1,08 | -2,71% | - |
| 18.05.2026 | 1,14 | 1,18 | 1,11 | 1,11 | -2,64% | - |
| 15.05.2026 | 1,17 | 1,18 | 1,12 | 1,14 | -3,81% | - |
| 14.05.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,51% | - |
| 13.05.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,56% | - |
| 12.05.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 11.05.2026 | 1,26 | 1,26 | 1,18 | 1,19 | -5,95% | - |
| 08.05.2026 | 1,21 | 1,27 | 1,19 | 1,26 | 3,70% | 10.500,00 |
| 07.05.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -0,41% | - |
| 06.05.2026 | 1,13 | 1,23 | 1,13 | 1,22 | 7,02% | - |
| 05.05.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -2,15% | - |
| 04.05.2026 | 1,26 | 1,28 | 1,16 | 1,17 | -2,10% | - |
| 30.04.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -1,65% | - |
| 29.04.2026 | 1,18 | 1,21 | 1,15 | 1,21 | 3,86% | - |
| 28.04.2026 | 1,25 | 1,25 | 1,16 | 1,17 | -6,80% | - |
| 27.04.2026 | 1,29 | 1,37 | 1,25 | 1,25 | -1,57% | - |
| 24.04.2026 | 1,31 | 1,34 | 1,22 | 1,27 | -2,68% | - |
| 23.04.2026 | 1,29 | 1,32 | 1,24 | 1,31 | 1,56% | - |
| 22.04.2026 | 1,35 | 1,44 | 1,28 | 1,29 | -3,38% | - |
| 21.04.2026 | 1,39 | 1,41 | 1,29 | 1,33 | -3,62% | - |
| 20.04.2026 | 1,30 | 1,38 | 1,19 | 1,38 | 7,81% | - |
| 17.04.2026 | 1,36 | 1,38 | 1,26 | 1,28 | -1,54% | - |
| 16.04.2026 | 1,34 | 1,39 | 1,29 | 1,30 | -2,99% | - |
| 15.04.2026 | 1,34 | 1,36 | 1,30 | 1,34 | 0,37% | - |
| 14.04.2026 | 1,24 | 1,34 | 1,17 | 1,34 | 6,37% | - |
| 13.04.2026 | 1,27 | 1,38 | 1,22 | 1,26 | 2,03% | - |
| 10.04.2026 | 1,18 | 1,27 | 1,14 | 1,23 | 3,80% | - |
| 09.04.2026 | 1,24 | 1,30 | 1,17 | 1,19 | -4,44% | - |
| 08.04.2026 | 1,23 | 1,37 | 1,19 | 1,24 | 1,22% | - |
| 07.04.2026 | 1,12 | 1,27 | 1,10 | 1,23 | 10,86% | 2.000,00 |
| 02.04.2026 | 1,15 | 1,16 | 1,08 | 1,11 | -2,64% | - |
| 01.04.2026 | 1,14 | 1,18 | 1,02 | 1,14 | -6,58% | 187.488,00 |
| 31.03.2026 | 1,14 | 1,25 | 1,14 | 1,22 | 7,52% | - |
| 30.03.2026 | 1,10 | 1,14 | 1,05 | 1,13 | 2,73% | - |
| 27.03.2026 | 1,15 | 1,19 | 1,09 | 1,10 | -5,58% | - |
| 26.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,51% | - |
| 25.03.2026 | 1,19 | 1,22 | 1,18 | 1,20 | 2,14% | - |
| 24.03.2026 | 1,20 | 1,21 | 1,16 | 1,17 | -2,09% | - |
| 23.03.2026 | 1,14 | 1,20 | 1,13 | 1,20 | 3,46% | - |
| 20.03.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -2,12% | - |
| 19.03.2026 | 1,19 | 1,21 | 1,16 | 1,18 | -1,26% | - |
| 18.03.2026 | 1,16 | 1,20 | 1,15 | 1,20 | 2,58% | - |
| 17.03.2026 | 1,21 | 1,25 | 1,17 | 1,17 | -3,32% | - |
| 16.03.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 4,33% | - |
| 13.03.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 1,76% | - |
| 12.03.2026 | 1,18 | 1,20 | 1,14 | 1,14 | -3,40% | - |
| 11.03.2026 | 1,16 | 1,18 | 1,14 | 1,18 | 0,43% | - |
| 10.03.2026 | 1,20 | 1,21 | 1,15 | 1,17 | -2,09% | - |
| 09.03.2026 | 1,20 | 1,21 | 1,14 | 1,20 | 0,00% | - |
| 06.03.2026 | 1,24 | 1,25 | 1,18 | 1,20 | -4,02% | - |
| 05.03.2026 | 1,24 | 1,32 | 1,23 | 1,25 | 1,22% | - |
| 04.03.2026 | 1,31 | 1,31 | 1,18 | 1,23 | -3,91% | - |
| 03.03.2026 | 0,99 | 1,33 | 0,95 | 1,28 | 29,55% | - |