33,550$
4,13%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 32,40 | 33,94 | 32,39 | 33,55 | 4,13% | 352.434,00 |
| 04.12.2025 | 31,31 | 32,51 | 31,00 | 32,22 | 2,48% | 271.507,00 |
| 03.12.2025 | 30,61 | 31,73 | 30,51 | 31,44 | 2,95% | 251.597,00 |
| 02.12.2025 | 29,86 | 31,11 | 29,40 | 30,54 | 2,79% | 293.037,00 |
| 01.12.2025 | 29,95 | 30,07 | 29,29 | 29,71 | -1,36% | 270.464,00 |
| 28.11.2025 | 29,95 | 30,26 | 29,83 | 30,12 | -0,03% | 138.497,00 |
| 26.11.2025 | 29,79 | 30,69 | 29,79 | 30,13 | 0,63% | 269.515,00 |
| 25.11.2025 | 29,64 | 29,96 | 29,40 | 29,94 | 1,18% | 204.796,00 |
| 24.11.2025 | 29,24 | 29,69 | 28,70 | 29,59 | 2,71% | 324.264,00 |
| 20.11.2025 | 29,86 | 29,91 | 28,74 | 28,81 | -1,87% | 300.845,00 |
| 19.11.2025 | 30,65 | 30,89 | 29,28 | 29,36 | -4,61% | 270.756,00 |
| 18.11.2025 | 30,23 | 30,81 | 30,00 | 30,78 | 1,68% | 237.495,00 |
| 17.11.2025 | 30,85 | 31,33 | 30,10 | 30,27 | -1,59% | 352.802,00 |
| 13.11.2025 | 31,30 | 31,47 | 30,69 | 30,76 | -1,94% | 272.259,00 |
| 12.11.2025 | 31,72 | 32,25 | 31,19 | 31,37 | -1,23% | 254.864,00 |
| 11.11.2025 | 33,00 | 33,27 | 31,71 | 31,76 | -3,79% | 285.176,00 |
| 10.11.2025 | 34,53 | 34,80 | 32,86 | 33,01 | -2,74% | 275.621,00 |
| 07.11.2025 | 35,07 | 35,17 | 33,54 | 33,94 | -3,50% | 346.045,00 |
| 06.11.2025 | 41,69 | 41,69 | 35,01 | 35,17 | -19,81% | 435.390,00 |
| 05.11.2025 | 41,74 | 44,15 | 41,41 | 43,86 | 5,18% | 186.434,00 |
| 04.11.2025 | 40,83 | 41,90 | 40,80 | 41,70 | 0,92% | 138.084,00 |
| 03.11.2025 | 41,90 | 42,13 | 40,93 | 41,32 | -2,57% | 196.924,00 |
| 31.10.2025 | 43,20 | 43,37 | 42,35 | 42,41 | -2,91% | 221.771,00 |
| 30.10.2025 | 43,98 | 44,08 | 43,19 | 43,68 | -1,00% | 155.521,00 |
| 29.10.2025 | 45,40 | 45,75 | 43,93 | 44,12 | -2,73% | 151.381,00 |
| 28.10.2025 | 46,67 | 46,84 | 45,33 | 45,36 | -3,08% | 142.288,00 |
| 27.10.2025 | 47,34 | 47,50 | 46,02 | 46,80 | -0,34% | 202.533,00 |
| 24.10.2025 | 46,24 | 47,06 | 46,01 | 46,96 | 1,84% | 129.195,00 |
| 23.10.2025 | 44,78 | 46,27 | 44,78 | 46,11 | 2,58% | 164.615,00 |
| 22.10.2025 | 44,26 | 45,07 | 43,59 | 44,95 | 1,58% | 149.604,00 |
| 21.10.2025 | 44,51 | 44,80 | 43,89 | 44,25 | -0,61% | 137.381,00 |
| 20.10.2025 | 44,78 | 44,88 | 43,54 | 44,52 | -0,31% | 177.160,00 |
| 17.10.2025 | 45,80 | 45,91 | 44,41 | 44,66 | -2,79% | 162.859,00 |
| 16.10.2025 | 46,86 | 46,98 | 45,94 | 45,94 | -1,50% | 166.167,00 |
| 15.10.2025 | 47,57 | 48,21 | 45,67 | 46,64 | -1,04% | 222.141,00 |
| 14.10.2025 | 45,70 | 47,28 | 45,70 | 47,13 | 1,70% | 129.065,00 |
| 13.10.2025 | 45,61 | 46,39 | 45,52 | 46,34 | 2,43% | 152.018,00 |
| 10.10.2025 | 46,42 | 46,70 | 45,23 | 45,24 | -2,54% | 175.178,00 |
| 09.10.2025 | 46,66 | 46,66 | 46,02 | 46,42 | -0,51% | 157.457,00 |
| 08.10.2025 | 45,38 | 46,67 | 45,36 | 46,66 | 3,07% | 164.357,00 |
| 07.10.2025 | 44,89 | 45,34 | 44,53 | 45,27 | 0,49% | 171.924,00 |
| 06.10.2025 | 44,59 | 45,23 | 44,45 | 45,05 | 1,90% | 199.435,00 |
| 02.10.2025 | 43,95 | 44,42 | 43,70 | 44,21 | 0,45% | 189.155,00 |
| 01.10.2025 | 43,39 | 44,05 | 42,62 | 44,01 | 1,24% | 199.773,00 |
| 30.09.2025 | 42,59 | 43,71 | 42,15 | 43,47 | 1,64% | 297.523,00 |
| 29.09.2025 | 43,37 | 45,33 | 42,52 | 42,77 | -1,38% | 647.893,00 |
| 26.09.2025 | 41,80 | 43,59 | 41,80 | 43,37 | 3,81% | 230.106,00 |
| 25.09.2025 | 42,11 | 42,12 | 41,30 | 41,78 | -0,97% | 166.803,00 |
| 24.09.2025 | 42,49 | 42,54 | 41,74 | 42,19 | -0,42% | 318.168,00 |
| 23.09.2025 | 40,64 | 43,20 | 40,62 | 42,37 | 4,98% | 479.782,00 |
| 22.09.2025 | 39,87 | 40,69 | 39,42 | 40,36 | 1,59% | 336.732,00 |
| 19.09.2025 | 39,39 | 40,00 | 38,97 | 39,73 | 1,12% | 587.911,00 |
| 18.09.2025 | 39,31 | 39,60 | 39,01 | 39,29 | 0,18% | 192.526,00 |
| 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 |