3,168$
-6,26%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 3,39 | 3,43 | 3,10 | 3,17 | -6,21% | 951.564,00 |
| 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 | 14,45% | 1.621.374,00 |
| 03.09.2025 | 2,71 | 2,73 | 2,61 | 2,63 | -2,95% | 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 | -2,68% | 187.956,00 |
| 31.07.2025 | 3,28 | 3,43 | 3,21 | 3,36 | 2,75% | 597.188,00 |
| 30.07.2025 | 3,29 | 3,39 | 3,21 | 3,27 | -0,76% | 254.709,00 |
| 29.07.2025 | 3,47 | 3,47 | 3,28 | 3,30 | -4,22% | 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 | 0,33% | 469.492,00 |
| 01.07.2025 | 3,40 | 3,40 | 3,12 | 3,30 | -4,38% | 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 |
| 25.06.2025 | 3,32 | 3,35 | 3,23 | 3,28 | -0,76% | 358.507,00 |
| 24.06.2025 | 3,29 | 3,42 | 3,21 | 3,31 | 0,76% | 1.093.753,00 |
| 23.06.2025 | 3,69 | 3,71 | 3,18 | 3,28 | -10,87% | 1.975.710,00 |
| 20.06.2025 | 3,62 | 3,86 | 3,61 | 3,68 | -0,54% | 1.261.856,00 |
| 18.06.2025 | 3,79 | 3,90 | 3,68 | 3,70 | -2,12% | 1.111.818,00 |
| 17.06.2025 | 3,76 | 3,82 | 3,59 | 3,78 | -0,79% | 1.297.501,00 |
| 16.06.2025 | 4,29 | 4,33 | 3,77 | 3,81 | -8,41% | 1.465.944,00 |
| 13.06.2025 | 3,97 | 4,19 | 3,77 | 4,16 | 1,22% | 1.535.639,00 |
| 12.06.2025 | 3,82 | 4,12 | 3,52 | 4,11 | 11,38% | 2.789.776,00 |
| 11.06.2025 | 3,44 | 3,73 | 3,39 | 3,69 | 7,27% | 1.159.939,00 |
| 10.06.2025 | 3,28 | 3,89 | 3,28 | 3,44 | 4,40% | 1.685.108,00 |
| 09.06.2025 | 3,09 | 3,36 | 2,90 | 3,30 | 9,11% | 1.889.457,00 |
| 06.06.2025 | 2,85 | 3,37 | 2,79 | 3,02 | 14,39% | 3.179.039,00 |
| 05.06.2025 | 2,60 | 2,82 | 2,56 | 2,64 | 2,33% | 1.261.341,00 |
| 04.06.2025 | 2,35 | 2,71 | 2,18 | 2,58 | 11,21% | 2.390.562,00 |
| 03.06.2025 | 2,15 | 2,36 | 2,01 | 2,32 | 13,17% | 2.649.242,00 |
| 02.06.2025 | 1,93 | 2,08 | 1,86 | 2,05 | 8,47% | 850.605,00 |
| 30.05.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -1,56% | 175.349,00 |
| 29.05.2025 | 1,98 | 1,99 | 1,85 | 1,92 | -1,03% | 292.175,00 |
| 28.05.2025 | 2,01 | 2,01 | 1,92 | 1,94 | -2,51% | 223.645,00 |
| 27.05.2025 | 2,04 | 2,06 | 1,98 | 1,99 | -0,50% | 216.178,00 |
| 23.05.2025 | 2,07 | 2,11 | 1,98 | 2,00 | -5,66% | 343.004,00 |
| 22.05.2025 | 1,96 | 2,12 | 1,90 | 2,12 | 8,16% | 482.733,00 |
| 21.05.2025 | 2,02 | 2,03 | 1,91 | 1,96 | -3,45% | 397.962,00 |
| 20.05.2025 | 2,03 | 2,12 | 2,00 | 2,03 | 0,50% | 216.723,00 |
| 19.05.2025 | 1,96 | 2,06 | 1,93 | 2,02 | 1,51% | 373.769,00 |
| 16.05.2025 | 1,95 | 2,04 | 1,93 | 1,99 | 2,58% | 162.985,00 |
| 15.05.2025 | 2,01 | 2,01 | 1,91 | 1,94 | -3,48% | 269.322,00 |
| 14.05.2025 | 2,11 | 2,15 | 2,01 | 2,01 | -4,29% | 343.361,00 |
| 13.05.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 5,00% | 356.121,00 |
| 12.05.2025 | 1,92 | 2,02 | 1,89 | 2,00 | 11,73% | 603.089,00 |
| 09.05.2025 | 1,84 | 1,85 | 1,78 | 1,79 | -1,65% | 174.509,00 |
| 08.05.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 5,81% | 282.010,00 |
| 07.05.2025 | 1,71 | 1,75 | 1,65 | 1,72 | 2,38% | 298.049,00 |
| 06.05.2025 | 1,67 | 1,71 | 1,64 | 1,68 | -0,59% | 186.637,00 |
| 05.05.2025 | 1,77 | 1,79 | 1,68 | 1,69 | -4,52% | 257.553,00 |
| 02.05.2025 | 1,71 | 1,80 | 1,71 | 1,77 | 4,73% | 358.980,00 |
| 01.05.2025 | 1,65 | 1,72 | 1,64 | 1,69 | 1,20% | 332.318,00 |
| 30.04.2025 | 1,61 | 1,75 | 1,61 | 1,67 | 1,83% | 654.291,00 |
| 29.04.2025 | 1,61 | 1,67 | 1,55 | 1,64 | 0,61% | 284.381,00 |
| 28.04.2025 | 1,67 | 1,71 | 1,59 | 1,63 | -1,81% | 233.300,00 |
| 25.04.2025 | 1,57 | 1,69 | 1,57 | 1,66 | 3,11% | 328.183,00 |
| 24.04.2025 | 1,59 | 1,64 | 1,57 | 1,61 | 1,26% | 192.381,00 |
| 23.04.2025 | 1,64 | 1,74 | 1,58 | 1,59 | -1,85% | 489.640,00 |
| 22.04.2025 | 1,61 | 1,64 | 1,56 | 1,62 | 1,89% | 250.067,00 |
| 21.04.2025 | 1,51 | 1,61 | 1,48 | 1,59 | 3,25% | 391.941,00 |
| 17.04.2025 | 1,60 | 1,62 | 1,50 | 1,54 | -1,28% | 853.235,00 |
| 16.04.2025 | 1,47 | 1,60 | 1,43 | 1,56 | 4,70% | 976.821,00 |
| 15.04.2025 | 1,42 | 1,55 | 1,41 | 1,49 | 5,67% | 459.204,00 |