1,321$
0,80%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,33 | 1,33 | 1,28 | 1,32 | 0,76% | 147.231,00 |
| 12.03.2026 | 1,35 | 1,39 | 1,30 | 1,31 | -2,96% | 175.182,00 |
| 11.03.2026 | 1,35 | 1,36 | 1,31 | 1,35 | 0,00% | 118.837,00 |
| 10.03.2026 | 1,38 | 1,41 | 1,33 | 1,35 | -2,88% | 144.960,00 |
| 09.03.2026 | 1,36 | 1,41 | 1,31 | 1,39 | 0,00% | 153.168,00 |
| 06.03.2026 | 1,41 | 1,43 | 1,36 | 1,39 | -3,47% | 360.332,00 |
| 05.03.2026 | 1,43 | 1,54 | 1,43 | 1,44 | 0,00% | 550.288,00 |
| 04.03.2026 | 1,48 | 1,50 | 1,37 | 1,44 | -2,70% | 545.188,00 |
| 03.03.2026 | 1,32 | 1,55 | 1,31 | 1,48 | 28,70% | 3.574.905,00 |
| 02.03.2026 | 1,17 | 1,19 | 1,13 | 1,15 | -2,54% | 376.211,00 |
| 27.02.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -1,67% | 136.799,00 |
| 26.02.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 2,56% | 409.136,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 135.452,00 |
| 24.02.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 1,77% | 237.308,00 |
| 23.02.2026 | 1,20 | 1,21 | 1,08 | 1,13 | -5,04% | 963.369,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,17 | 1,19 | -1,65% | 815.866,00 |
| 19.02.2026 | 1,20 | 1,22 | 1,16 | 1,21 | 0,83% | 255.237,00 |
| 18.02.2026 | 1,21 | 1,23 | 1,18 | 1,20 | 0,00% | 369.922,00 |
| 17.02.2026 | 1,35 | 1,35 | 1,19 | 1,20 | -4,00% | 751.141,00 |
| 13.02.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -1,57% | 276.394,00 |
| 12.02.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -5,93% | 328.556,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,33 | 1,35 | -2,17% | 86.724,00 |
| 10.02.2026 | 1,39 | 1,46 | 1,36 | 1,38 | 0,00% | 214.185,00 |
| 09.02.2026 | 1,40 | 1,41 | 1,32 | 1,38 | 0,00% | 163.779,00 |
| 06.02.2026 | 1,28 | 1,42 | 1,27 | 1,38 | 8,66% | 614.233,00 |
| 05.02.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -5,22% | 499.658,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,31 | 1,34 | -4,96% | 581.908,00 |
| 03.02.2026 | 1,36 | 1,42 | 1,35 | 1,41 | 4,44% | 230.379,00 |
| 02.02.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -1,46% | 432.761,00 |
| 30.01.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,84% | 324.433,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,37 | 1,41 | -2,08% | 341.448,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -2,70% | 199.730,00 |
| 27.01.2026 | 1,50 | 1,51 | 1,43 | 1,48 | 0,00% | 320.487,00 |
| 26.01.2026 | 1,43 | 1,55 | 1,43 | 1,48 | 4,96% | 682.812,00 |
| 23.01.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,70% | 127.527,00 |
| 22.01.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 2,90% | 183.478,00 |
| 21.01.2026 | 1,38 | 1,42 | 1,37 | 1,38 | 0,73% | 199.998,00 |
| 20.01.2026 | 1,40 | 1,42 | 1,36 | 1,37 | -3,57% | 250.882,00 |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,05% | - |
| 16.01.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -1,39% | 389.090,00 |
| 15.01.2026 | 1,41 | 1,47 | 1,39 | 1,44 | 2,86% | 294.677,00 |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -0,71% | 232.743,00 |
| 13.01.2026 | 1,42 | 1,46 | 1,41 | 1,41 | 0,00% | 267.759,00 |
| 12.01.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 349.310,00 |
| 09.01.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -0,72% | 375.142,00 |
| 08.01.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -1,43% | 503.828,00 |
| 07.01.2026 | 1,47 | 1,48 | 1,40 | 1,40 | -5,08% | 628.973,00 |
| 06.01.2026 | 1,48 | 1,51 | 1,45 | 1,48 | -0,34% | 471.127,00 |
| 05.01.2026 | 1,47 | 1,52 | 1,47 | 1,48 | 1,37% | 330.028,00 |
| 02.01.2026 | 1,47 | 1,49 | 1,43 | 1,46 | 0,00% | 224.597,00 |
| 31.12.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 3,55% | 625.115,00 |
| 30.12.2025 | 1,38 | 1,43 | 1,35 | 1,41 | 2,92% | 446.468,00 |
| 29.12.2025 | 1,36 | 1,39 | 1,36 | 1,37 | 0,74% | 162.181,00 |
| 26.12.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -2,86% | 234.463,00 |
| 24.12.2025 | 1,39 | 1,43 | 1,38 | 1,40 | -0,71% | 159.011,00 |
| 23.12.2025 | 1,40 | 1,42 | 1,35 | 1,41 | 0,71% | 493.151,00 |
| 22.12.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -0,36% | 367.254,00 |
| 19.12.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -0,35% | 454.477,00 |
| 18.12.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -1,05% | 372.108,00 |
| 17.12.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -3,72% | 438.948,00 |
| 16.12.2025 | 1,50 | 1,51 | 1,45 | 1,48 | -1,33% | 528.836,00 |
| 15.12.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -1,32% | 958.372,00 |
| 12.12.2025 | 1,59 | 1,60 | 1,51 | 1,52 | -3,80% | 575.945,00 |
| 11.12.2025 | 1,62 | 1,65 | 1,58 | 1,58 | -2,47% | 656.387,00 |
| 10.12.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -1,82% | 597.352,00 |
| 09.12.2025 | 1,63 | 1,66 | 1,62 | 1,65 | -0,30% | 699.358,00 |
| 08.12.2025 | 1,71 | 1,72 | 1,63 | 1,66 | -3,78% | 1.209.256,00 |
| 05.12.2025 | 1,96 | 1,96 | 1,60 | 1,72 | -29,80% | 7.295.812,00 |
| 04.12.2025 | 2,44 | 2,56 | 2,35 | 2,45 | 1,66% | 1.017.770,00 |
| 03.12.2025 | 2,29 | 2,43 | 2,27 | 2,41 | 4,78% | 311.137,00 |
| 02.12.2025 | 2,39 | 2,47 | 2,27 | 2,30 | -3,97% | 433.489,00 |
| 01.12.2025 | 2,23 | 2,44 | 2,22 | 2,40 | 7,40% | 876.537,00 |
| 28.11.2025 | 2,15 | 2,24 | 2,10 | 2,23 | 4,69% | 166.698,00 |
| 26.11.2025 | 2,08 | 2,23 | 2,08 | 2,13 | 2,40% | 325.187,00 |
| 25.11.2025 | 1,97 | 2,13 | 1,97 | 2,08 | 5,85% | 231.166,00 |
| 24.11.2025 | 1,90 | 1,98 | 1,87 | 1,97 | 3,97% | 189.479,00 |
| 21.11.2025 | 1,79 | 1,94 | 1,75 | 1,89 | 7,08% | 153.187,00 |
| 20.11.2025 | 1,84 | 1,90 | 1,76 | 1,77 | -2,49% | 380.813,00 |
| 19.11.2025 | 1,88 | 1,91 | 1,79 | 1,81 | -3,72% | 500.836,00 |
| 18.11.2025 | 1,91 | 1,97 | 1,85 | 1,88 | -1,05% | 291.246,00 |
| 17.11.2025 | 2,01 | 2,02 | 1,90 | 1,90 | -4,67% | 262.357,00 |
| 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% | 559.026,00 |
| 12.11.2025 | 2,20 | 2,23 | 2,07 | 2,09 | -4,35% | 262.090,00 |
| 11.11.2025 | 2,11 | 2,19 | 2,09 | 2,19 | 3,55% | 176.842,00 |
| 10.11.2025 | 2,04 | 2,23 | 2,04 | 2,11 | 4,20% | 317.242,00 |
| 07.11.2025 | 2,10 | 2,10 | 1,99 | 2,03 | -3,57% | 579.824,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,04 | 2,10 | -9,87% | 717.633,00 |
| 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 | -3,39% | 300.653,00 |
| 03.11.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -4,45% | 159.487,00 |
| 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 | 2,78 | 2,65 | 2,66 | -2,12% | 197.341,00 |
| 23.10.2025 | 2,72 | 2,72 | 2,67 | 2,72 | 2,94% | - |
| 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 |