1,998$
-2,06%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,01 | 2,03 | 1,97 | 1,99 | -2,30% | 114.578,00 |
| 13.11.2025 | 2,07 | 2,08 | 1,96 | 2,04 | -2,39% | 559.061,00 |
| 12.11.2025 | 2,20 | 2,23 | 2,07 | 2,09 | -4,13% | 272.760,00 |
| 11.11.2025 | 2,11 | 2,19 | 2,09 | 2,18 | 3,32% | 176.942,00 |
| 10.11.2025 | 2,04 | 2,23 | 2,04 | 2,11 | 4,46% | 327.242,00 |
| 07.11.2025 | 2,10 | 2,10 | 1,99 | 2,02 | -3,81% | 580.147,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,04 | 2,10 | -9,87% | 717.738,00 |
| 05.11.2025 | 2,29 | 2,37 | 2,29 | 2,33 | 2,19% | 207.253,00 |
| 04.11.2025 | 2,35 | 2,35 | 2,26 | 2,28 | -3,80% | 300.669,00 |
| 03.11.2025 | 2,48 | 2,48 | 2,36 | 2,37 | -4,05% | 159.772,00 |
| 31.10.2025 | 2,45 | 2,51 | 2,40 | 2,47 | 0,41% | 271.914,00 |
| 30.10.2025 | 2,60 | 2,62 | 2,40 | 2,46 | -6,46% | 564.222,00 |
| 29.10.2025 | 2,80 | 2,80 | 2,62 | 2,63 | -6,07% | 462.434,00 |
| 28.10.2025 | 2,71 | 2,82 | 2,70 | 2,80 | 3,32% | 130.488,00 |
| 27.10.2025 | 2,72 | 2,76 | 2,65 | 2,71 | 1,88% | 184.463,00 |
| 24.10.2025 | 2,74 | 2,79 | 2,65 | 2,66 | -2,12% | 197.389,00 |
| 23.10.2025 | 2,72 | 2,72 | 2,67 | 2,72 | 2,94% | 92.016,00 |
| 22.10.2025 | 2,74 | 2,79 | 2,62 | 2,64 | -4,00% | 220.662,00 |
| 21.10.2025 | 2,77 | 2,85 | 2,73 | 2,75 | -0,72% | 119.165,00 |
| 20.10.2025 | 2,84 | 2,87 | 2,74 | 2,77 | -0,84% | 124.710,00 |
| 17.10.2025 | 2,79 | 2,80 | 2,71 | 2,79 | 0,48% | - |
| 16.10.2025 | 2,97 | 2,97 | 2,77 | 2,78 | -6,71% | 168.550,00 |
| 15.10.2025 | 2,90 | 3,01 | 2,89 | 2,98 | 4,93% | 161.304,00 |
| 14.10.2025 | 2,72 | 2,85 | 2,69 | 2,84 | 2,16% | 419.781,00 |
| 13.10.2025 | 2,81 | 2,88 | 2,73 | 2,78 | 0,00% | 279.234,00 |
| 10.10.2025 | 2,90 | 2,97 | 2,77 | 2,78 | -4,47% | 290.784,00 |
| 09.10.2025 | 3,10 | 3,11 | 2,86 | 2,91 | -5,52% | 369.796,00 |
| 08.10.2025 | 3,20 | 3,31 | 3,02 | 3,08 | -3,45% | 555.920,00 |
| 07.10.2025 | 3,23 | 3,35 | 3,07 | 3,19 | 3,24% | 595.937,00 |
| 06.10.2025 | 3,11 | 3,21 | 3,03 | 3,09 | 7,29% | 833.170,00 |
| 03.10.2025 | 2,64 | 2,93 | 2,60 | 2,88 | 16,13% | 1.027.582,00 |
| 02.10.2025 | 2,57 | 2,59 | 2,36 | 2,48 | -1,59% | 1.073.053,00 |
| 01.10.2025 | 2,58 | 2,90 | 2,52 | 2,52 | -9,03% | 551.617,00 |
| 30.09.2025 | 2,89 | 2,90 | 2,65 | 2,77 | -4,15% | 901.129,00 |
| 29.09.2025 | 3,06 | 3,06 | 2,89 | 2,89 | -4,93% | 314.296,00 |
| 26.09.2025 | 2,96 | 3,04 | 2,90 | 3,04 | 3,05% | 192.323,00 |
| 25.09.2025 | 3,07 | 3,09 | 2,90 | 2,95 | -3,91% | 287.860,00 |
| 24.09.2025 | 3,20 | 3,22 | 3,06 | 3,07 | -3,46% | 263.390,00 |
| 23.09.2025 | 3,14 | 3,26 | 3,05 | 3,18 | 1,60% | 420.232,00 |
| 22.09.2025 | 3,08 | 3,13 | 3,03 | 3,13 | 1,62% | 269.748,00 |
| 19.09.2025 | 3,17 | 3,17 | 3,04 | 3,08 | -1,28% | 434.268,00 |
| 18.09.2025 | 3,07 | 3,21 | 3,04 | 3,12 | 2,63% | 442.708,00 |
| 17.09.2025 | 3,03 | 3,10 | 2,99 | 3,04 | -0,33% | 533.437,00 |
| 16.09.2025 | 3,06 | 3,06 | 2,97 | 3,05 | -0,33% | 176.546,00 |
| 15.09.2025 | 3,07 | 3,11 | 2,98 | 3,06 | 0,66% | 395.820,00 |
| 12.09.2025 | 3,07 | 3,08 | 3,00 | 3,04 | -0,98% | 326.700,00 |
| 11.09.2025 | 2,91 | 3,09 | 2,91 | 3,07 | 5,14% | 394.727,00 |
| 10.09.2025 | 3,00 | 3,00 | 2,81 | 2,92 | -2,01% | 581.628,00 |
| 09.09.2025 | 3,17 | 3,17 | 2,83 | 2,98 | -5,99% | 1.761.815,00 |
| 08.09.2025 | 3,39 | 3,43 | 3,10 | 3,17 | -6,21% | 955.775,00 |
| 05.09.2025 | 2,88 | 3,55 | 2,67 | 3,38 | 12,29% | 1.782.098,00 |
| 04.09.2025 | 2,69 | 3,04 | 2,64 | 3,01 | 14,02% | 1.621.374,00 |
| 03.09.2025 | 2,71 | 2,73 | 2,61 | 2,64 | -2,58% | 209.048,00 |
| 02.09.2025 | 2,66 | 2,75 | 2,59 | 2,71 | 1,12% | 300.905,00 |
| 29.08.2025 | 2,76 | 2,78 | 2,68 | 2,68 | -3,60% | 234.192,00 |
| 28.08.2025 | 2,75 | 2,83 | 2,75 | 2,78 | 2,21% | 146.976,00 |
| 27.08.2025 | 2,78 | 2,79 | 2,64 | 2,72 | -0,73% | 199.563,00 |
| 26.08.2025 | 2,71 | 2,77 | 2,69 | 2,74 | 0,00% | 161.475,00 |
| 25.08.2025 | 2,91 | 2,91 | 2,73 | 2,74 | -5,84% | 155.390,00 |
| 22.08.2025 | 2,75 | 2,96 | 2,72 | 2,91 | 6,59% | 274.348,00 |
| 21.08.2025 | 2,82 | 2,82 | 2,63 | 2,73 | -1,80% | 230.786,00 |
| 20.08.2025 | 2,88 | 2,89 | 2,70 | 2,78 | -2,11% | 230.834,00 |
| 19.08.2025 | 2,84 | 2,92 | 2,75 | 2,84 | 0,00% | 200.067,00 |
| 18.08.2025 | 2,68 | 2,96 | 2,68 | 2,84 | 5,19% | 464.980,00 |
| 15.08.2025 | 2,88 | 2,96 | 2,69 | 2,70 | -6,90% | 647.490,00 |
| 14.08.2025 | 3,00 | 3,06 | 2,88 | 2,90 | -5,23% | 292.450,00 |
| 13.08.2025 | 3,14 | 3,21 | 2,96 | 3,06 | -2,55% | 374.974,00 |
| 12.08.2025 | 3,31 | 3,38 | 3,07 | 3,14 | -5,14% | 818.802,00 |
| 11.08.2025 | 3,64 | 3,67 | 3,31 | 3,31 | -8,31% | 236.161,00 |
| 08.08.2025 | 3,68 | 3,68 | 3,51 | 3,61 | -0,82% | 693.677,00 |
| 07.08.2025 | 3,62 | 3,70 | 3,50 | 3,64 | 1,11% | 407.861,00 |
| 06.08.2025 | 3,51 | 3,62 | 3,50 | 3,60 | 2,27% | 278.417,00 |
| 05.08.2025 | 3,43 | 3,61 | 3,34 | 3,52 | 3,83% | 269.058,00 |
| 04.08.2025 | 3,35 | 3,41 | 3,27 | 3,39 | 3,67% | 192.554,00 |
| 01.08.2025 | 3,28 | 3,28 | 3,17 | 3,27 | -2,97% | 187.956,00 |
| 31.07.2025 | 3,28 | 3,43 | 3,21 | 3,37 | 3,06% | 597.188,00 |
| 30.07.2025 | 3,29 | 3,39 | 3,21 | 3,27 | -1,21% | 254.709,00 |
| 29.07.2025 | 3,47 | 3,47 | 3,28 | 3,31 | -3,78% | 549.960,00 |
| 28.07.2025 | 3,43 | 3,48 | 3,32 | 3,44 | 0,88% | 383.937,00 |
| 25.07.2025 | 3,53 | 3,62 | 3,40 | 3,41 | -3,13% | 171.998,00 |
| 24.07.2025 | 3,69 | 3,69 | 3,50 | 3,52 | -4,61% | 170.263,00 |
| 23.07.2025 | 3,81 | 3,87 | 3,67 | 3,69 | -1,86% | 309.310,00 |
| 22.07.2025 | 3,54 | 3,77 | 3,49 | 3,76 | 5,62% | 345.335,00 |
| 21.07.2025 | 3,45 | 3,60 | 3,45 | 3,56 | 3,49% | 282.680,00 |
| 18.07.2025 | 3,68 | 3,69 | 3,43 | 3,44 | -4,97% | 452.788,00 |
| 17.07.2025 | 3,51 | 3,63 | 3,51 | 3,62 | 4,62% | 284.573,00 |
| 16.07.2025 | 3,54 | 3,63 | 3,37 | 3,46 | -0,57% | 447.950,00 |
| 15.07.2025 | 3,56 | 3,65 | 3,47 | 3,48 | -1,69% | 446.456,00 |
| 14.07.2025 | 3,40 | 3,56 | 3,24 | 3,54 | 3,21% | 866.621,00 |
| 11.07.2025 | 3,74 | 3,74 | 3,40 | 3,43 | -8,53% | 345.129,00 |
| 10.07.2025 | 3,69 | 3,82 | 3,66 | 3,75 | 2,18% | 298.170,00 |
| 09.07.2025 | 3,73 | 3,78 | 3,63 | 3,67 | -0,81% | 306.709,00 |
| 08.07.2025 | 3,58 | 3,74 | 3,49 | 3,70 | 3,93% | 457.796,00 |
| 07.07.2025 | 3,40 | 3,58 | 3,33 | 3,56 | 1,14% | 536.665,00 |
| 03.07.2025 | 3,27 | 3,52 | 3,27 | 3,52 | 6,34% | 349.329,00 |
| 02.07.2025 | 3,30 | 3,42 | 3,26 | 3,31 | 0,30% | 469.492,00 |
| 01.07.2025 | 3,40 | 3,40 | 3,12 | 3,30 | -4,35% | 1.128.591,00 |
| 30.06.2025 | 3,55 | 3,66 | 3,43 | 3,45 | -2,27% | 595.847,00 |
| 27.06.2025 | 3,39 | 3,58 | 3,36 | 3,53 | 7,29% | 1.111.403,00 |
| 26.06.2025 | 3,30 | 3,34 | 3,21 | 3,29 | 0,30% | 453.917,00 |