1,280$
32,64%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,02 | 1,08 | 0,92 | 0,97 | -3,02% | 5.051.203,00 |
| 31.03.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -1,48% | 681.391,00 |
| 28.03.2025 | 1,10 | 1,12 | 0,99 | 1,01 | -9,01% | 419.893,00 |
| 27.03.2025 | 1,01 | 1,13 | 1,00 | 1,11 | 8,82% | 590.291,00 |
| 26.03.2025 | 1,03 | 1,06 | 1,01 | 1,02 | -0,97% | 269.549,00 |
| 25.03.2025 | 1,06 | 1,08 | 1,02 | 1,03 | -2,83% | 265.102,00 |
| 24.03.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 6,21% | 464.069,00 |
| 21.03.2025 | 0,94 | 1,02 | 0,92 | 1,00 | 3,74% | 1.252.611,00 |
| 20.03.2025 | 0,99 | 1,03 | 0,94 | 0,96 | -2,66% | 716.511,00 |
| 19.03.2025 | 0,96 | 1,05 | 0,93 | 0,99 | 3,66% | 665.722,00 |
| 18.03.2025 | 1,05 | 1,05 | 0,93 | 0,95 | -9,20% | 1.167.428,00 |
| 17.03.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -5,41% | 607.275,00 |
| 14.03.2025 | 1,05 | 1,15 | 1,03 | 1,11 | 5,71% | 849.385,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,03 | 1,05 | -6,25% | 908.684,00 |
| 12.03.2025 | 1,16 | 1,20 | 1,05 | 1,12 | -3,45% | 958.597,00 |
| 11.03.2025 | 1,22 | 1,25 | 1,16 | 1,16 | -6,45% | 743.480,00 |
| 10.03.2025 | 1,36 | 1,36 | 1,24 | 1,24 | -9,49% | 417.297,00 |
| 07.03.2025 | 1,32 | 1,39 | 1,28 | 1,37 | 3,01% | 355.172,00 |
| 06.03.2025 | 1,36 | 1,38 | 1,27 | 1,33 | 1,92% | 705.314,00 |
| 05.03.2025 | 1,24 | 1,31 | 1,22 | 1,31 | 5,24% | 501.040,00 |
| 04.03.2025 | 1,28 | 1,28 | 1,17 | 1,24 | -2,75% | 1.040.173,00 |
| 03.03.2025 | 1,39 | 1,42 | 1,27 | 1,28 | -6,93% | 374.642,00 |
| 28.02.2025 | 1,48 | 1,48 | 1,36 | 1,37 | -6,16% | 636.925,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,42 | 1,46 | -3,95% | 518.874,00 |
| 26.02.2025 | 1,53 | 1,58 | 1,50 | 1,52 | -0,65% | 391.218,00 |
| 25.02.2025 | 1,64 | 1,66 | 1,52 | 1,53 | -7,55% | 920.920,00 |
| 24.02.2025 | 1,70 | 1,73 | 1,61 | 1,66 | -2,07% | 752.391,00 |
| 21.02.2025 | 1,79 | 1,84 | 1,69 | 1,69 | -3,98% | 616.169,00 |
| 20.02.2025 | 1,86 | 1,89 | 1,68 | 1,76 | -5,38% | 863.155,00 |
| 19.02.2025 | 1,76 | 1,92 | 1,68 | 1,86 | 5,68% | 2.068.422,00 |
| 18.02.2025 | 1,75 | 1,85 | 1,69 | 1,76 | -1,20% | 1.481.573,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,08% | - |
| 14.02.2025 | 1,74 | 1,80 | 1,74 | 1,78 | 2,89% | 434.408,00 |
| 13.02.2025 | 1,84 | 1,85 | 1,72 | 1,73 | -4,42% | 1.480.005,00 |
| 12.02.2025 | 1,77 | 1,83 | 1,73 | 1,81 | 1,12% | 502.889,00 |
| 11.02.2025 | 1,87 | 1,87 | 1,77 | 1,79 | -5,29% | 594.615,00 |
| 10.02.2025 | 1,88 | 1,95 | 1,81 | 1,89 | 3,28% | 237.624,00 |
| 07.02.2025 | 1,90 | 1,91 | 1,80 | 1,83 | -4,69% | 672.248,00 |
| 06.02.2025 | 1,90 | 1,95 | 1,86 | 1,92 | 2,13% | 297.174,00 |
| 05.02.2025 | 1,94 | 1,94 | 1,86 | 1,88 | -3,59% | 419.346,00 |
| 04.02.2025 | 1,94 | 1,99 | 1,91 | 1,95 | 0,52% | 326.441,00 |
| 03.02.2025 | 2,02 | 2,03 | 1,93 | 1,94 | -4,90% | 363.173,00 |
| 31.01.2025 | 2,10 | 2,11 | 2,02 | 2,04 | -2,39% | 302.716,00 |
| 30.01.2025 | 2,17 | 2,20 | 2,08 | 2,09 | -2,79% | 236.076,00 |
| 29.01.2025 | 2,10 | 2,16 | 2,05 | 2,15 | 3,37% | 272.795,00 |
| 28.01.2025 | 2,10 | 2,15 | 2,06 | 2,08 | -0,95% | 372.041,00 |
| 27.01.2025 | 2,23 | 2,37 | 2,09 | 2,10 | -6,67% | 396.544,00 |
| 24.01.2025 | 2,27 | 2,30 | 2,22 | 2,25 | -0,44% | 170.067,00 |
| 23.01.2025 | 2,14 | 2,31 | 2,14 | 2,26 | 5,61% | 197.002,00 |
| 22.01.2025 | 2,16 | 2,20 | 2,09 | 2,14 | -0,47% | 207.939,00 |
| 21.01.2025 | 2,17 | 2,22 | 2,08 | 2,15 | -0,92% | 282.094,00 |
| 17.01.2025 | 2,21 | 2,24 | 2,13 | 2,17 | -0,91% | 249.360,00 |
| 16.01.2025 | 2,23 | 2,23 | 2,17 | 2,19 | -1,79% | 209.024,00 |
| 15.01.2025 | 2,20 | 2,32 | 2,17 | 2,23 | 4,69% | 321.400,00 |
| 14.01.2025 | 2,23 | 2,23 | 2,09 | 2,13 | -3,18% | 330.599,00 |
| 13.01.2025 | 2,17 | 2,22 | 2,07 | 2,20 | 0,46% | 780.642,00 |
| 10.01.2025 | 2,18 | 2,21 | 2,12 | 2,19 | -1,79% | 403.775,00 |
| 08.01.2025 | 2,36 | 2,40 | 2,22 | 2,23 | -6,69% | 402.141,00 |
| 07.01.2025 | 2,52 | 2,54 | 2,38 | 2,39 | -4,78% | 390.857,00 |
| 06.01.2025 | 2,51 | 2,58 | 2,44 | 2,51 | 0,80% | 343.670,00 |
| 03.01.2025 | 2,54 | 2,56 | 2,39 | 2,49 | -3,11% | 599.017,00 |
| 02.01.2025 | 2,67 | 2,75 | 2,54 | 2,57 | -3,75% | 309.518,00 |
| 31.12.2024 | 2,69 | 2,83 | 2,63 | 2,67 | -0,37% | 784.612,00 |
| 30.12.2024 | 2,62 | 2,74 | 2,54 | 2,68 | 1,13% | 656.367,00 |
| 27.12.2024 | 2,62 | 2,71 | 2,60 | 2,65 | -0,38% | 658.429,00 |
| 26.12.2024 | 2,33 | 2,71 | 2,33 | 2,66 | 14,66% | 744.781,00 |
| 24.12.2024 | 2,33 | 2,39 | 2,29 | 2,32 | -0,85% | 291.945,00 |
| 23.12.2024 | 2,31 | 2,34 | 2,24 | 2,34 | 2,18% | 298.874,00 |
| 20.12.2024 | 2,40 | 2,46 | 2,27 | 2,29 | -4,98% | 592.726,00 |
| 19.12.2024 | 2,58 | 2,58 | 2,39 | 2,41 | -2,82% | 393.082,00 |
| 18.12.2024 | 2,60 | 2,74 | 2,47 | 2,48 | -4,25% | 602.807,00 |
| 17.12.2024 | 2,60 | 2,62 | 2,47 | 2,59 | -1,52% | 504.424,00 |
| 16.12.2024 | 2,59 | 2,68 | 2,54 | 2,63 | 1,54% | 631.505,00 |
| 13.12.2024 | 2,57 | 2,67 | 2,48 | 2,59 | -1,15% | 464.243,00 |
| 12.12.2024 | 2,84 | 2,92 | 2,61 | 2,62 | -7,75% | 1.269.346,00 |
| 11.12.2024 | 2,92 | 3,24 | 2,75 | 2,84 | 15,92% | 3.460.633,00 |
| 10.12.2024 | 2,33 | 2,49 | 2,24 | 2,45 | 6,52% | 1.758.738,00 |
| 09.12.2024 | 2,12 | 2,41 | 2,06 | 2,30 | 8,49% | 1.366.065,00 |
| 06.12.2024 | 2,05 | 2,13 | 2,03 | 2,12 | 3,92% | 565.095,00 |
| 05.12.2024 | 2,23 | 2,23 | 2,02 | 2,04 | -6,85% | 484.256,00 |
| 04.12.2024 | 2,22 | 2,23 | 2,15 | 2,19 | -0,45% | 323.774,00 |
| 03.12.2024 | 2,21 | 2,24 | 2,10 | 2,20 | 0,00% | 487.091,00 |
| 02.12.2024 | 2,13 | 2,23 | 2,10 | 2,20 | 2,80% | 453.372,00 |
| 29.11.2024 | 2,22 | 2,26 | 2,11 | 2,14 | -2,28% | 432.334,00 |
| 27.11.2024 | 1,89 | 2,36 | 1,89 | 2,19 | 17,74% | 929.575,00 |
| 26.11.2024 | 2,01 | 2,02 | 1,86 | 1,86 | -7,46% | 756.436,00 |
| 25.11.2024 | 2,04 | 2,20 | 2,00 | 2,01 | 0,50% | 1.211.556,00 |
| 22.11.2024 | 2,07 | 2,17 | 1,99 | 2,00 | -1,96% | 434.769,00 |
| 21.11.2024 | 2,10 | 2,16 | 2,02 | 2,04 | -2,39% | 510.072,00 |
| 20.11.2024 | 2,19 | 2,19 | 2,05 | 2,09 | -5,43% | 377.042,00 |
| 19.11.2024 | 2,29 | 2,30 | 2,21 | 2,21 | -4,33% | 289.442,00 |
| 18.11.2024 | 2,27 | 2,33 | 2,18 | 2,31 | 2,67% | 205.686,00 |
| 15.11.2024 | 2,21 | 2,31 | 2,13 | 2,25 | 0,90% | 290.086,00 |
| 14.11.2024 | 2,21 | 2,23 | 2,14 | 2,23 | 1,59% | 208.887,00 |
| 13.11.2024 | 2,32 | 2,37 | 2,19 | 2,20 | -4,98% | 397.765,00 |
| 12.11.2024 | 2,45 | 2,45 | 2,29 | 2,31 | -5,71% | 285.780,00 |
| 11.11.2024 | 2,50 | 2,52 | 2,45 | 2,45 | -0,41% | 249.971,00 |
| 08.11.2024 | 2,60 | 2,60 | 2,45 | 2,46 | -5,02% | 164.913,00 |
| 07.11.2024 | 2,70 | 2,71 | 2,58 | 2,59 | -3,72% | 171.769,00 |
| 06.11.2024 | 2,77 | 2,80 | 2,68 | 2,69 | 1,13% | 188.024,00 |