35,270$
0,48%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 39,69 | 40,37 | 39,69 | 40,27 | 0,80% | 106.690,00 |
| 23.04.2025 | 39,88 | 40,00 | 39,28 | 39,95 | 0,58% | 149.159,00 |
| 22.04.2025 | 39,34 | 39,75 | 38,80 | 39,72 | 1,87% | 120.861,00 |
| 21.04.2025 | 39,23 | 39,26 | 38,72 | 38,99 | -0,76% | 99.939,00 |
| 17.04.2025 | 38,71 | 39,30 | 38,67 | 39,29 | 1,32% | 92.746,00 |
| 16.04.2025 | 38,64 | 39,24 | 38,58 | 38,78 | -0,10% | 85.193,00 |
| 15.04.2025 | 38,67 | 39,10 | 38,51 | 38,82 | -0,10% | 138.185,00 |
| 14.04.2025 | 39,01 | 39,01 | 38,21 | 38,86 | -0,23% | 89.107,00 |
| 11.04.2025 | 38,19 | 39,01 | 37,86 | 38,95 | 2,26% | 119.891,00 |
| 10.04.2025 | 37,87 | 38,18 | 37,43 | 38,09 | -0,10% | 115.521,00 |
| 09.04.2025 | 37,37 | 39,45 | 37,29 | 38,13 | 1,49% | 186.358,00 |
| 08.04.2025 | 38,00 | 38,33 | 37,33 | 37,57 | 0,11% | 243.585,00 |
| 07.04.2025 | 38,04 | 39,07 | 37,18 | 37,53 | -2,97% | 220.860,00 |
| 04.04.2025 | 38,07 | 38,83 | 37,86 | 38,68 | 0,34% | 260.880,00 |
| 03.04.2025 | 38,44 | 39,07 | 38,05 | 38,55 | -1,71% | 162.613,00 |
| 02.04.2025 | 39,19 | 39,34 | 39,06 | 39,22 | -0,56% | 77.304,00 |
| 01.04.2025 | 39,45 | 39,55 | 39,09 | 39,44 | 0,38% | 75.235,00 |
| 31.03.2025 | 39,12 | 39,59 | 39,10 | 39,29 | -0,38% | 130.571,00 |
| 28.03.2025 | 39,91 | 39,96 | 39,29 | 39,44 | -1,23% | 112.967,00 |
| 27.03.2025 | 39,78 | 40,14 | 39,70 | 39,93 | 0,96% | 138.207,00 |
| 26.03.2025 | 39,54 | 39,60 | 39,28 | 39,55 | 0,41% | 83.111,00 |
| 25.03.2025 | 39,50 | 39,68 | 39,32 | 39,39 | -0,38% | 88.972,00 |
| 24.03.2025 | 39,72 | 39,79 | 39,47 | 39,54 | 0,33% | 115.879,00 |
| 21.03.2025 | 39,40 | 39,82 | 39,24 | 39,41 | -0,40% | 289.572,00 |
| 20.03.2025 | 40,03 | 40,28 | 39,56 | 39,57 | -1,25% | 92.017,00 |
| 19.03.2025 | 40,33 | 40,40 | 39,64 | 40,07 | -0,30% | 105.260,00 |
| 18.03.2025 | 39,96 | 40,35 | 39,76 | 40,19 | 0,48% | 128.911,00 |
| 17.03.2025 | 39,99 | 40,41 | 39,71 | 40,00 | -1,04% | 123.271,00 |
| 14.03.2025 | 40,03 | 40,87 | 39,89 | 40,42 | 0,62% | 153.425,00 |
| 13.03.2025 | 39,61 | 40,31 | 39,42 | 40,17 | 1,83% | 159.942,00 |
| 12.03.2025 | 39,74 | 39,76 | 38,99 | 39,45 | -1,18% | 112.371,00 |
| 11.03.2025 | 40,09 | 40,24 | 39,62 | 39,92 | -0,40% | 136.990,00 |
| 10.03.2025 | 39,62 | 40,45 | 39,62 | 40,08 | 1,16% | 152.502,00 |
| 07.03.2025 | 39,27 | 40,02 | 39,23 | 39,62 | -1,02% | 148.945,00 |
| 06.03.2025 | 39,56 | 40,07 | 39,38 | 40,03 | 1,39% | 149.002,00 |
| 05.03.2025 | 39,43 | 39,87 | 39,34 | 39,48 | 0,10% | 132.131,00 |
| 04.03.2025 | 39,42 | 40,09 | 39,29 | 39,44 | -0,60% | 160.751,00 |