1,140€
-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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.03.2026 | 1,01 | 1,12 | 0,96 | 0,99 | -0,40% | - |
| 27.02.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -2,27% | - |
| 26.02.2026 | 0,99 | 1,13 | 0,99 | 1,02 | 2,73% | - |
| 25.02.2026 | 0,97 | 0,99 | 0,95 | 0,99 | 1,65% | 4.429,00 |
| 24.02.2026 | 0,96 | 1,02 | 0,94 | 0,97 | 1,78% | - |
| 23.02.2026 | 1,01 | 1,16 | 0,91 | 0,96 | -4,79% | - |
| 20.02.2026 | 1,03 | 1,04 | 0,99 | 1,00 | -2,15% | - |
| 19.02.2026 | 1,02 | 1,04 | 0,99 | 1,03 | 0,99% | - |
| 18.02.2026 | 1,01 | 1,04 | 1,00 | 1,02 | 0,00% | - |
| 17.02.2026 | 1,06 | 1,19 | 1,01 | 1,02 | -3,79% | - |
| 16.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,48% | - |
| 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% | - |