1,242$
-0,61%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 1,64% | 287.050,00 |
| 09.09.2026 | 1,26 | 1,27 | 1,21 | 1,22 | -3,94% | 258.052,00 |
| 08.09.2026 | 1,29 | 1,32 | 1,25 | 1,27 | -2,31% | 460.812,00 |
| 04.09.2026 | 1,25 | 1,36 | 1,23 | 1,30 | 3,59% | 719.338,00 |
| 03.09.2026 | 1,31 | 1,31 | 1,22 | 1,26 | -1,95% | 707.829,00 |
| 02.09.2026 | 1,34 | 1,36 | 1,21 | 1,28 | 6,22% | 3.200.852,00 |
| 01.09.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 1,26% | 3.573.987,00 |
| 31.08.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,59% | 320.100,00 |
| 28.08.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | 206.130,00 |
| 27.08.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -1,72% | 198.715,00 |
| 26.08.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,65% | 272.338,00 |
| 25.08.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -0,88% | 144.423,00 |
| 24.08.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | 139.000,00 |
| 21.08.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -1,71% | 323.631,00 |
| 20.08.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -1,68% | 277.556,00 |
| 19.08.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | 127.653,00 |
| 18.08.2026 | 1,17 | 1,20 | 1,15 | 1,16 | 0,00% | 222.481,00 |
| 17.08.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -2,52% | 193.230,00 |
| 14.08.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -0,83% | 237.388,00 |
| 13.08.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 1,69% | 416.735,00 |
| 12.08.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,26% | 202.698,00 |
| 11.08.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 0,42% | 61.304,00 |
| 10.08.2026 | 1,18 | 1,24 | 1,18 | 1,19 | 0,85% | 357.129,00 |
| 07.08.2026 | 1,18 | 1,21 | 1,16 | 1,18 | 0,00% | 456.834,00 |
| 06.08.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,00% | 871.584,00 |
| 05.08.2026 | 1,16 | 1,20 | 1,14 | 1,18 | 1,72% | 205.033,00 |
| 04.08.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | 390.941,00 |
| 03.08.2026 | 1,13 | 1,19 | 1,13 | 1,16 | 1,32% | 506.117,00 |
| 31.07.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -2,56% | 122.437,00 |
| 30.07.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 1,74% | 275.504,00 |
| 29.07.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | 164.936,00 |
| 28.07.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 2,63% | 529.345,00 |
| 27.07.2026 | 1,14 | 1,18 | 1,13 | 1,14 | 1,79% | 564.267,00 |
| 24.07.2026 | 1,15 | 1,16 | 1,12 | 1,12 | -1,75% | 366.339,00 |
| 23.07.2026 | 1,15 | 1,18 | 1,13 | 1,14 | -0,87% | 240.245,00 |
| 22.07.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -1,71% | 140.137,00 |
| 21.07.2026 | 1,18 | 1,19 | 1,16 | 1,17 | 0,43% | 232.126,00 |
| 20.07.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | 231.927,00 |
| 17.07.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -2,09% | 355.066,00 |
| 16.07.2026 | 1,20 | 1,22 | 1,19 | 1,20 | -0,42% | 447.239,00 |
| 15.07.2026 | 1,19 | 1,24 | 1,19 | 1,20 | 0,67% | 692.715,00 |
| 14.07.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -1,49% | 357.414,00 |
| 13.07.2026 | 1,22 | 1,23 | 1,18 | 1,21 | -0,82% | 766.048,00 |
| 10.07.2026 | 1,23 | 1,26 | 1,21 | 1,22 | -1,21% | 715.223,00 |
| 09.07.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -4,26% | 824.677,00 |
| 08.07.2026 | 1,27 | 1,33 | 1,26 | 1,29 | 0,78% | 466.793,00 |
| 07.07.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -0,78% | 293.999,00 |
| 06.07.2026 | 1,32 | 1,36 | 1,29 | 1,29 | -0,77% | 256.287,00 |
| 02.07.2026 | 1,30 | 1,32 | 1,27 | 1,30 | 0,00% | 276.454,00 |
| 01.07.2026 | 1,34 | 1,39 | 1,30 | 1,30 | -2,26% | 353.146,00 |
| 30.06.2026 | 1,34 | 1,37 | 1,31 | 1,33 | -1,48% | 146.281,00 |
| 29.06.2026 | 1,25 | 1,37 | 1,22 | 1,35 | 7,14% | 717.648,00 |
| 26.06.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 3,28% | 190.285,00 |
| 25.06.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -1,61% | 319.905,00 |
| 24.06.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | 244.511,00 |
| 23.06.2026 | 1,25 | 1,28 | 1,23 | 1,25 | -1,19% | 501.772,00 |
| 22.06.2026 | 1,39 | 1,40 | 1,26 | 1,27 | -8,11% | 816.775,00 |
| 19.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,49% | - |
| 18.06.2026 | 1,32 | 1,39 | 1,29 | 1,37 | 6,61% | 750.293,00 |
| 17.06.2026 | 1,28 | 1,35 | 1,27 | 1,29 | 0,39% | 419.236,00 |
| 16.06.2026 | 1,25 | 1,28 | 1,22 | 1,28 | 1,99% | 582.792,00 |
| 15.06.2026 | 1,25 | 1,30 | 1,25 | 1,26 | 2,03% | 215.645,00 |
| 12.06.2026 | 1,26 | 1,30 | 1,23 | 1,23 | -2,38% | 292.317,00 |
| 11.06.2026 | 1,24 | 1,28 | 1,21 | 1,26 | 2,44% | 314.111,00 |
| 10.06.2026 | 1,27 | 1,29 | 1,23 | 1,23 | -3,53% | 366.567,00 |
| 09.06.2026 | 1,29 | 1,33 | 1,25 | 1,28 | 0,39% | 478.811,00 |
| 08.06.2026 | 1,30 | 1,33 | 1,27 | 1,27 | 0,00% | 346.361,00 |
| 05.06.2026 | 1,41 | 1,41 | 1,26 | 1,27 | -9,61% | 784.827,00 |
| 04.06.2026 | 1,45 | 1,49 | 1,39 | 1,41 | -4,75% | 383.857,00 |
| 03.06.2026 | 1,48 | 1,68 | 1,43 | 1,48 | 3,87% | 2.503.365,00 |
| 02.06.2026 | 1,40 | 1,48 | 1,33 | 1,42 | 2,90% | 2.891.489,00 |
| 01.06.2026 | 1,31 | 1,40 | 1,31 | 1,38 | 4,55% | 355.467,00 |
| 29.05.2026 | 1,35 | 1,36 | 1,32 | 1,32 | -1,12% | 226.941,00 |
| 28.05.2026 | 1,28 | 1,35 | 1,28 | 1,34 | 5,12% | 139.965,00 |
| 27.05.2026 | 1,29 | 1,32 | 1,27 | 1,27 | 0,00% | 129.891,00 |
| 26.05.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -1,55% | 167.882,00 |
| 22.05.2026 | 1,28 | 1,32 | 1,27 | 1,29 | 0,00% | 209.120,00 |
| 21.05.2026 | 1,27 | 1,29 | 1,24 | 1,29 | 1,98% | 150.408,00 |
| 20.05.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 1,61% | 173.192,00 |
| 19.05.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -1,97% | 522.438,00 |
| 18.05.2026 | 1,33 | 1,39 | 1,27 | 1,27 | -3,79% | 342.555,00 |
| 15.05.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -2,94% | 216.980,00 |
| 14.05.2026 | 1,35 | 1,39 | 1,32 | 1,36 | 1,87% | 138.741,00 |
| 13.05.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -2,55% | 95.881,00 |
| 12.05.2026 | 1,39 | 1,42 | 1,35 | 1,37 | -1,44% | 232.236,00 |
| 11.05.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -6,08% | 224.464,00 |
| 08.05.2026 | 1,43 | 1,50 | 1,40 | 1,48 | 3,50% | 411.061,00 |
| 07.05.2026 | 1,43 | 1,46 | 1,37 | 1,43 | 0,00% | 309.203,00 |
| 06.05.2026 | 1,33 | 1,46 | 1,32 | 1,43 | 8,33% | 432.500,00 |
| 05.05.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -2,94% | 370.981,00 |
| 04.05.2026 | 1,49 | 1,50 | 1,32 | 1,36 | -7,48% | 641.904,00 |
| 01.05.2026 | 1,42 | 1,48 | 1,38 | 1,47 | 4,26% | 184.474,00 |
| 30.04.2026 | 1,41 | 1,42 | 1,37 | 1,41 | -0,35% | 189.470,00 |
| 29.04.2026 | 1,35 | 1,43 | 1,34 | 1,42 | 4,04% | 663.087,00 |
| 28.04.2026 | 1,44 | 1,45 | 1,35 | 1,36 | -6,85% | 897.798,00 |
| 27.04.2026 | 1,51 | 1,63 | 1,46 | 1,46 | -2,67% | 650.489,00 |
| 24.04.2026 | 1,51 | 1,55 | 1,42 | 1,50 | -0,99% | 973.539,00 |
| 23.04.2026 | 1,55 | 1,55 | 1,45 | 1,52 | 1,00% | 1.372.216,00 |
| 22.04.2026 | 1,60 | 1,70 | 1,49 | 1,50 | -5,06% | 1.955.451,00 |
| 21.04.2026 | 1,59 | 1,65 | 1,50 | 1,58 | -3,07% | 2.905.972,00 |