39,220$
-0,25%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 39,35 | 39,77 | 39,10 | 39,22 | -0,25% | 286.198,00 |
| 16.09.2025 | 37,99 | 39,97 | 37,98 | 39,32 | 3,94% | 406.454,00 |
| 15.09.2025 | 37,34 | 37,96 | 36,93 | 37,83 | 1,83% | 216.152,00 |
| 12.09.2025 | 36,89 | 37,57 | 36,55 | 37,15 | -0,03% | 218.230,00 |
| 11.09.2025 | 37,39 | 37,39 | 36,05 | 37,16 | 2,40% | 336.963,00 |
| 10.09.2025 | 35,05 | 36,63 | 34,42 | 36,29 | 3,01% | 420.269,00 |
| 09.09.2025 | 35,54 | 35,58 | 34,90 | 35,23 | -1,12% | 126.746,00 |
| 08.09.2025 | 35,33 | 35,88 | 34,95 | 35,63 | 0,74% | 143.212,00 |
| 05.09.2025 | 35,00 | 35,78 | 34,91 | 35,37 | 1,26% | 143.192,00 |
| 04.09.2025 | 34,36 | 34,96 | 34,25 | 34,93 | 1,93% | 151.536,00 |
| 03.09.2025 | 34,51 | 34,52 | 34,22 | 34,27 | -0,70% | 129.780,00 |
| 02.09.2025 | 34,50 | 34,71 | 34,36 | 34,51 | -0,46% | 120.843,00 |
| 29.08.2025 | 34,55 | 34,85 | 34,41 | 34,67 | 0,38% | 122.297,00 |
| 28.08.2025 | 34,83 | 35,01 | 34,37 | 34,54 | -1,23% | 142.642,00 |
| 27.08.2025 | 34,95 | 35,12 | 34,73 | 34,97 | -0,29% | 96.848,00 |
| 26.08.2025 | 34,76 | 35,18 | 34,76 | 35,07 | 0,26% | 153.250,00 |
| 25.08.2025 | 34,80 | 35,07 | 34,51 | 34,98 | 0,20% | 127.480,00 |
| 22.08.2025 | 34,16 | 35,00 | 34,02 | 34,91 | 2,62% | 151.299,00 |
| 21.08.2025 | 33,93 | 34,18 | 33,70 | 34,02 | -0,29% | 119.950,00 |
| 20.08.2025 | 34,49 | 34,65 | 34,06 | 34,12 | -0,12% | 190.212,00 |
| 19.08.2025 | 33,95 | 34,53 | 33,54 | 34,16 | 0,80% | 162.592,00 |
| 18.08.2025 | 34,10 | 34,36 | 33,78 | 33,89 | -1,02% | 154.737,00 |
| 15.08.2025 | 34,64 | 34,87 | 34,19 | 34,24 | -1,52% | 280.774,00 |
| 14.08.2025 | 34,55 | 34,87 | 34,13 | 34,77 | -0,34% | 173.262,00 |
| 13.08.2025 | 34,00 | 34,91 | 33,98 | 34,89 | 2,86% | 202.283,00 |
| 12.08.2025 | 33,70 | 33,99 | 33,37 | 33,92 | 2,02% | 186.132,00 |
| 11.08.2025 | 33,31 | 33,53 | 32,84 | 33,25 | 0,00% | 179.642,00 |
| 08.08.2025 | 33,49 | 33,85 | 33,25 | 33,25 | 0,00% | 154.296,00 |
| 07.08.2025 | 33,77 | 33,79 | 32,87 | 33,25 | -0,48% | 193.787,00 |
| 06.08.2025 | 33,38 | 33,58 | 33,15 | 33,41 | -0,06% | 198.283,00 |
| 05.08.2025 | 33,06 | 33,58 | 32,99 | 33,43 | 2,11% | 285.279,00 |
| 04.08.2025 | 32,15 | 33,07 | 31,84 | 32,74 | 3,12% | 371.619,00 |
| 01.08.2025 | 34,00 | 34,22 | 31,64 | 31,75 | -7,06% | 424.770,00 |
| 31.07.2025 | 33,78 | 35,10 | 32,80 | 34,16 | -1,33% | 484.533,00 |
| 30.07.2025 | 35,03 | 35,28 | 34,46 | 34,62 | -0,86% | 230.083,00 |
| 29.07.2025 | 35,00 | 35,21 | 34,92 | 34,92 | 0,11% | 132.085,00 |
| 28.07.2025 | 35,29 | 35,31 | 34,84 | 34,88 | -1,11% | 136.061,00 |
| 25.07.2025 | 35,24 | 35,33 | 35,01 | 35,27 | 0,48% | 97.637,00 |
| 24.07.2025 | 36,17 | 36,17 | 35,10 | 35,10 | -3,33% | 121.023,00 |
| 23.07.2025 | 35,62 | 36,31 | 35,54 | 36,31 | 2,54% | 133.316,00 |
| 22.07.2025 | 34,99 | 35,59 | 34,97 | 35,41 | 1,37% | 207.355,00 |
| 21.07.2025 | 35,07 | 35,33 | 34,79 | 34,93 | 0,29% | 239.408,00 |
| 18.07.2025 | 35,50 | 35,75 | 34,83 | 34,83 | -2,19% | 175.878,00 |
| 17.07.2025 | 35,59 | 35,86 | 35,52 | 35,61 | 0,25% | 144.192,00 |
| 16.07.2025 | 35,24 | 35,66 | 35,24 | 35,52 | 1,02% | 154.811,00 |
| 15.07.2025 | 35,70 | 35,92 | 35,16 | 35,16 | -1,71% | 174.642,00 |
| 14.07.2025 | 35,52 | 35,82 | 35,36 | 35,77 | 0,34% | 171.806,00 |
| 11.07.2025 | 35,57 | 35,84 | 35,47 | 35,65 | -0,39% | 172.929,00 |
| 10.07.2025 | 35,70 | 36,36 | 35,70 | 35,79 | -0,20% | 147.415,00 |
| 09.07.2025 | 36,25 | 36,25 | 35,73 | 35,86 | -0,94% | 127.452,00 |
| 08.07.2025 | 36,14 | 36,41 | 35,86 | 36,20 | 0,36% | 260.023,00 |
| 07.07.2025 | 36,30 | 36,46 | 35,94 | 36,07 | -1,23% | 146.243,00 |
| 03.07.2025 | 36,80 | 36,82 | 36,20 | 36,52 | -0,05% | 74.478,00 |
| 02.07.2025 | 36,08 | 36,55 | 35,90 | 36,54 | 1,25% | 133.559,00 |
| 01.07.2025 | 35,84 | 36,64 | 35,80 | 36,09 | 0,53% | 115.814,00 |
| 30.06.2025 | 35,89 | 36,17 | 35,53 | 35,90 | 0,48% | 219.535,00 |
| 27.06.2025 | 36,17 | 36,35 | 35,58 | 35,73 | -1,05% | 270.154,00 |
| 26.06.2025 | 36,04 | 36,40 | 35,44 | 36,11 | 1,58% | 151.356,00 |
| 25.06.2025 | 35,63 | 35,76 | 35,41 | 35,55 | -0,64% | 200.671,00 |
| 24.06.2025 | 35,99 | 36,02 | 35,49 | 35,78 | -0,45% | 289.303,00 |
| 23.06.2025 | 37,11 | 37,26 | 35,45 | 35,94 | -3,41% | 291.532,00 |
| 20.06.2025 | 37,30 | 37,30 | 36,21 | 37,21 | -1,38% | 482.141,00 |
| 18.06.2025 | 37,15 | 37,90 | 37,15 | 37,73 | 1,26% | 192.106,00 |
| 17.06.2025 | 37,58 | 37,63 | 37,18 | 37,26 | -1,11% | 206.287,00 |
| 16.06.2025 | 37,58 | 38,02 | 37,38 | 37,68 | 0,35% | 134.825,00 |
| 13.06.2025 | 37,67 | 37,81 | 37,28 | 37,55 | -0,82% | 150.296,00 |
| 12.06.2025 | 37,57 | 37,86 | 37,30 | 37,86 | 0,05% | 108.669,00 |
| 11.06.2025 | 37,92 | 38,20 | 37,81 | 37,84 | 0,32% | 130.872,00 |
| 10.06.2025 | 37,41 | 38,24 | 37,23 | 37,72 | 1,23% | 184.551,00 |
| 09.06.2025 | 36,05 | 37,34 | 35,91 | 37,26 | 3,70% | 245.571,00 |
| 06.06.2025 | 35,99 | 36,22 | 35,77 | 35,93 | 0,45% | 128.346,00 |
| 05.06.2025 | 35,62 | 35,99 | 35,47 | 35,77 | 0,06% | 145.614,00 |
| 04.06.2025 | 35,63 | 36,01 | 35,63 | 35,75 | -0,11% | 150.733,00 |
| 03.06.2025 | 35,50 | 35,97 | 35,40 | 35,79 | 0,70% | 161.293,00 |
| 02.06.2025 | 36,17 | 36,17 | 35,42 | 35,54 | -1,82% | 229.800,00 |
| 30.05.2025 | 36,00 | 36,23 | 35,80 | 36,20 | 0,56% | 241.953,00 |
| 29.05.2025 | 36,00 | 36,18 | 35,74 | 36,00 | 0,93% | 130.511,00 |
| 28.05.2025 | 36,28 | 36,28 | 35,67 | 35,67 | -1,68% | 132.771,00 |
| 27.05.2025 | 35,99 | 36,37 | 35,50 | 36,28 | 1,74% | 189.817,00 |
| 23.05.2025 | 35,60 | 35,85 | 35,35 | 35,66 | -0,59% | 170.809,00 |
| 22.05.2025 | 35,87 | 36,21 | 35,60 | 35,87 | -0,25% | 158.761,00 |
| 21.05.2025 | 36,15 | 36,34 | 35,94 | 35,96 | -1,59% | 150.298,00 |
| 20.05.2025 | 36,41 | 36,82 | 36,12 | 36,54 | -0,65% | 153.963,00 |
| 19.05.2025 | 36,56 | 36,95 | 36,41 | 36,78 | -0,35% | 123.676,00 |
| 16.05.2025 | 36,96 | 37,13 | 36,73 | 36,91 | -0,75% | 176.816,00 |
| 15.05.2025 | 36,99 | 37,24 | 36,84 | 37,19 | 1,20% | 128.872,00 |
| 14.05.2025 | 36,81 | 37,14 | 36,44 | 36,75 | -0,65% | 206.379,00 |
| 13.05.2025 | 36,62 | 37,46 | 36,33 | 36,99 | 1,65% | 207.486,00 |
| 12.05.2025 | 35,50 | 36,58 | 35,50 | 36,39 | 3,97% | 236.829,00 |
| 09.05.2025 | 35,34 | 35,38 | 34,84 | 35,00 | -0,99% | 162.579,00 |
| 08.05.2025 | 33,21 | 35,36 | 33,00 | 35,35 | 7,19% | 344.577,00 |
| 07.05.2025 | 33,45 | 33,56 | 32,74 | 32,98 | -1,05% | 192.184,00 |
| 06.05.2025 | 34,28 | 34,44 | 33,13 | 33,33 | -2,77% | 265.064,00 |
| 05.05.2025 | 34,92 | 35,10 | 33,74 | 34,28 | -2,09% | 337.781,00 |
| 02.05.2025 | 34,78 | 35,21 | 33,80 | 35,01 | 2,37% | 370.272,00 |
| 01.05.2025 | 38,30 | 38,38 | 34,09 | 34,20 | -15,89% | 618.548,00 |
| 30.04.2025 | 40,58 | 40,91 | 40,10 | 40,66 | -0,05% | 185.443,00 |
| 29.04.2025 | 40,01 | 40,80 | 39,85 | 40,68 | 1,42% | 117.214,00 |
| 28.04.2025 | 40,40 | 40,44 | 39,61 | 40,11 | -0,55% | 125.224,00 |
| 25.04.2025 | 39,90 | 40,35 | 39,45 | 40,33 | 0,15% | 92.980,00 |