39,220$
-0,56%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 39,61 | 39,89 | 39,41 | 39,68 | 0,56% | 145.556,00 |
| 28.02.2025 | 39,47 | 39,76 | 38,96 | 39,46 | -0,33% | 158.934,00 |
| 27.02.2025 | 39,73 | 39,87 | 39,20 | 39,59 | -1,12% | 128.189,00 |
| 26.02.2025 | 40,39 | 40,76 | 39,78 | 40,04 | -1,81% | 151.156,00 |
| 25.02.2025 | 39,71 | 40,84 | 39,68 | 40,78 | 2,67% | 160.693,00 |
| 24.02.2025 | 39,91 | 40,43 | 39,13 | 39,72 | 0,25% | 191.694,00 |
| 21.02.2025 | 40,04 | 40,04 | 38,44 | 39,62 | -0,48% | 266.165,00 |
| 20.02.2025 | 37,13 | 40,83 | 37,13 | 39,81 | 12,27% | 466.851,00 |
| 19.02.2025 | 34,93 | 35,50 | 34,90 | 35,46 | 1,00% | 129.691,00 |
| 18.02.2025 | 35,43 | 35,88 | 34,82 | 35,11 | -1,15% | 138.845,00 |
| 14.02.2025 | 36,15 | 36,40 | 35,44 | 35,52 | -1,47% | 120.138,00 |
| 13.02.2025 | 36,00 | 36,06 | 35,75 | 36,05 | 0,56% | 122.637,00 |
| 12.02.2025 | 35,44 | 35,90 | 35,41 | 35,85 | -0,25% | 104.801,00 |
| 11.02.2025 | 35,70 | 36,11 | 35,27 | 35,94 | 1,07% | 118.206,00 |
| 10.02.2025 | 35,86 | 35,86 | 35,37 | 35,56 | 0,40% | 211.880,00 |
| 07.02.2025 | 35,51 | 35,58 | 35,24 | 35,42 | -0,48% | 106.513,00 |
| 06.02.2025 | 35,65 | 35,80 | 35,48 | 35,59 | -0,17% | 87.182,00 |
| 05.02.2025 | 35,62 | 35,76 | 35,39 | 35,65 | 0,11% | 82.041,00 |
| 04.02.2025 | 35,08 | 35,64 | 35,08 | 35,61 | 1,34% | 93.928,00 |
| 03.02.2025 | 35,00 | 35,86 | 34,98 | 35,14 | -1,29% | 118.765,00 |
| 31.01.2025 | 35,76 | 36,07 | 35,21 | 35,60 | -1,55% | 159.199,00 |
| 30.01.2025 | 36,27 | 36,57 | 35,90 | 36,16 | 0,61% | 120.787,00 |
| 29.01.2025 | 35,77 | 36,04 | 35,48 | 35,94 | -0,61% | 116.865,00 |
| 28.01.2025 | 36,42 | 36,81 | 36,04 | 36,16 | -1,18% | 125.504,00 |
| 27.01.2025 | 36,23 | 37,03 | 36,22 | 36,59 | 1,33% | 116.230,00 |
| 24.01.2025 | 35,99 | 36,14 | 35,77 | 36,11 | 0,17% | 93.218,00 |
| 23.01.2025 | 35,48 | 36,12 | 35,12 | 36,05 | 0,95% | 114.204,00 |
| 22.01.2025 | 35,49 | 35,73 | 35,10 | 35,71 | -0,14% | 121.716,00 |
| 21.01.2025 | 35,77 | 36,07 | 35,57 | 35,76 | 0,25% | 172.301,00 |
| 17.01.2025 | 36,21 | 36,38 | 35,54 | 35,67 | -0,75% | 103.606,00 |
| 16.01.2025 | 35,46 | 36,02 | 35,24 | 35,94 | 0,93% | 97.171,00 |
| 15.01.2025 | 36,00 | 36,18 | 35,54 | 35,61 | -0,11% | 100.336,00 |
| 14.01.2025 | 35,94 | 35,95 | 35,29 | 35,65 | -0,17% | 93.472,00 |
| 13.01.2025 | 34,82 | 35,78 | 34,51 | 35,71 | 2,70% | 153.769,00 |
| 10.01.2025 | 34,50 | 34,81 | 34,34 | 34,77 | -0,32% | 157.024,00 |
| 08.01.2025 | 34,40 | 34,89 | 34,11 | 34,88 | 0,87% | 152.563,00 |
| 07.01.2025 | 34,87 | 35,09 | 34,42 | 34,58 | -0,83% | 131.208,00 |
| 06.01.2025 | 35,24 | 35,51 | 34,78 | 34,87 | -0,71% | 142.671,00 |
| 03.01.2025 | 34,82 | 35,14 | 34,50 | 35,12 | 0,75% | 115.944,00 |
| 02.01.2025 | 35,63 | 35,86 | 34,67 | 34,86 | -1,44% | 121.791,00 |
| 31.12.2024 | 34,76 | 35,45 | 34,64 | 35,37 | 2,05% | 175.145,00 |
| 30.12.2024 | 34,48 | 34,73 | 34,14 | 34,66 | 0,03% | 172.203,00 |
| 27.12.2024 | 34,66 | 35,09 | 34,46 | 34,65 | -0,97% | 120.160,00 |
| 26.12.2024 | 34,97 | 35,21 | 34,64 | 34,99 | -0,37% | 108.971,00 |
| 24.12.2024 | 34,64 | 35,18 | 34,29 | 35,12 | 1,41% | 75.374,00 |
| 23.12.2024 | 34,88 | 35,16 | 34,51 | 34,63 | -0,86% | 403.789,00 |
| 20.12.2024 | 35,15 | 35,53 | 34,80 | 34,93 | -0,85% | 576.204,00 |
| 19.12.2024 | 35,47 | 36,00 | 35,14 | 35,23 | -0,98% | 230.623,00 |
| 18.12.2024 | 35,94 | 36,59 | 35,53 | 35,58 | -1,74% | 311.507,00 |
| 17.12.2024 | 37,00 | 37,21 | 36,00 | 36,21 | -1,92% | 293.804,00 |
| 16.12.2024 | 36,32 | 36,94 | 36,00 | 36,92 | 1,48% | 232.861,00 |
| 13.12.2024 | 36,75 | 36,75 | 36,04 | 36,38 | -0,57% | 117.952,00 |
| 12.12.2024 | 36,66 | 36,75 | 36,35 | 36,59 | -0,57% | 102.440,00 |
| 11.12.2024 | 36,95 | 37,15 | 36,53 | 36,80 | -0,65% | 148.314,00 |
| 10.12.2024 | 36,40 | 37,18 | 36,26 | 37,04 | 0,76% | 152.648,00 |
| 09.12.2024 | 36,13 | 37,07 | 35,99 | 36,76 | 2,03% | 257.001,00 |
| 06.12.2024 | 37,72 | 37,72 | 35,61 | 36,03 | -4,23% | 273.904,00 |
| 05.12.2024 | 38,00 | 38,20 | 37,57 | 37,62 | -1,08% | 120.261,00 |
| 04.12.2024 | 37,50 | 38,14 | 37,41 | 38,03 | 1,06% | 137.452,00 |
| 03.12.2024 | 37,98 | 38,10 | 37,29 | 37,63 | -1,16% | 154.450,00 |
| 02.12.2024 | 38,00 | 38,16 | 37,65 | 38,07 | -0,05% | 156.891,00 |
| 29.11.2024 | 38,28 | 38,33 | 37,92 | 38,09 | 0,16% | 87.929,00 |
| 27.11.2024 | 38,25 | 38,72 | 37,97 | 38,03 | 0,13% | 123.755,00 |
| 26.11.2024 | 38,55 | 38,63 | 37,85 | 37,98 | -1,43% | 236.035,00 |
| 25.11.2024 | 38,16 | 38,72 | 37,95 | 38,53 | 1,47% | 153.567,00 |
| 22.11.2024 | 37,70 | 38,06 | 37,50 | 37,97 | 1,61% | 140.035,00 |
| 20.11.2024 | 38,18 | 38,18 | 37,25 | 37,37 | -2,38% | 120.767,00 |
| 19.11.2024 | 37,81 | 38,31 | 37,50 | 38,28 | 0,71% | 124.819,00 |
| 18.11.2024 | 38,20 | 38,46 | 37,85 | 38,01 | -0,99% | 133.603,00 |
| 15.11.2024 | 38,67 | 38,73 | 37,96 | 38,39 | -0,08% | 152.237,00 |
| 14.11.2024 | 39,70 | 39,93 | 38,35 | 38,42 | -3,05% | 148.930,00 |
| 13.11.2024 | 40,53 | 40,67 | 39,62 | 39,63 | -2,34% | 164.136,00 |
| 12.11.2024 | 40,51 | 40,84 | 40,24 | 40,58 | -0,39% | 131.853,00 |
| 11.11.2024 | 41,16 | 41,22 | 40,52 | 40,74 | -0,78% | 121.903,00 |
| 08.11.2024 | 40,88 | 41,30 | 40,50 | 41,06 | 0,15% | 161.406,00 |
| 07.11.2024 | 41,16 | 41,60 | 40,39 | 41,00 | 0,84% | 174.200,00 |
| 06.11.2024 | 41,76 | 42,25 | 39,46 | 40,66 | -2,63% | 556.304,00 |
| 05.11.2024 | 40,29 | 41,94 | 40,20 | 41,76 | 3,24% | 263.988,00 |