39,140$
-3,38%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 38,77 | 39,38 | 36,29 | 39,14 | -3,38% | 248.625,00 |
| 06.05.2026 | 42,00 | 42,17 | 40,21 | 40,51 | -3,02% | 138.238,00 |
| 05.05.2026 | 41,07 | 41,91 | 41,01 | 41,77 | 1,90% | 99.583,00 |
| 04.05.2026 | 43,03 | 43,89 | 40,58 | 40,99 | -5,03% | 145.984,00 |
| 01.05.2026 | 43,42 | 43,68 | 42,95 | 43,16 | -0,51% | 90.215,00 |
| 30.04.2026 | 42,78 | 43,62 | 42,78 | 43,38 | 1,21% | 74.875,00 |
| 29.04.2026 | 43,14 | 43,63 | 42,82 | 42,86 | -0,60% | 104.185,00 |
| 28.04.2026 | 43,18 | 43,89 | 43,06 | 43,12 | 0,28% | 89.528,00 |
| 27.04.2026 | 42,70 | 43,43 | 42,70 | 43,00 | 1,25% | 96.657,00 |
| 24.04.2026 | 42,27 | 43,00 | 42,19 | 42,47 | 0,33% | 68.084,00 |
| 23.04.2026 | 42,10 | 42,41 | 41,90 | 42,33 | 0,59% | 77.743,00 |
| 22.04.2026 | 42,35 | 42,38 | 41,78 | 42,08 | 0,00% | 67.838,00 |
| 21.04.2026 | 42,08 | 42,45 | 41,75 | 42,08 | 0,00% | 150.168,00 |
| 20.04.2026 | 42,31 | 42,38 | 41,67 | 42,08 | -0,31% | 169.731,00 |
| 17.04.2026 | 42,20 | 42,83 | 42,10 | 42,21 | 0,55% | 99.853,00 |
| 16.04.2026 | 42,24 | 42,69 | 41,62 | 41,98 | -0,87% | 152.774,00 |
| 15.04.2026 | 42,17 | 42,45 | 41,96 | 42,35 | 0,14% | 81.478,00 |
| 14.04.2026 | 41,54 | 42,33 | 41,45 | 42,29 | 1,73% | 92.876,00 |
| 13.04.2026 | 41,03 | 41,58 | 40,59 | 41,57 | 1,49% | 125.201,00 |
| 10.04.2026 | 40,90 | 41,49 | 40,80 | 40,96 | -0,44% | 106.777,00 |
| 09.04.2026 | 41,13 | 41,45 | 40,69 | 41,14 | -0,44% | 148.393,00 |
| 08.04.2026 | 41,58 | 41,67 | 40,88 | 41,32 | 1,70% | 139.648,00 |
| 07.04.2026 | 38,68 | 40,74 | 38,60 | 40,63 | -0,02% | 137.096,00 |
| 06.04.2026 | 40,93 | 40,93 | 38,68 | 40,64 | -0,90% | 181.839,00 |
| 02.04.2026 | 40,65 | 41,46 | 40,53 | 41,01 | 0,29% | 287.938,00 |
| 01.04.2026 | 40,15 | 41,00 | 40,15 | 40,89 | 2,00% | 179.116,00 |
| 31.03.2026 | 40,70 | 40,73 | 39,26 | 40,09 | 0,17% | 199.634,00 |
| 30.03.2026 | 40,84 | 41,68 | 39,96 | 40,02 | -1,98% | 161.598,00 |
| 27.03.2026 | 40,95 | 41,77 | 40,60 | 40,83 | -2,53% | 187.209,00 |
| 26.03.2026 | 43,43 | 44,10 | 41,15 | 41,89 | -3,77% | 247.580,00 |
| 25.03.2026 | 41,41 | 43,70 | 41,41 | 43,53 | 6,85% | 436.373,00 |
| 24.03.2026 | 39,33 | 40,77 | 39,33 | 40,74 | 2,65% | 154.718,00 |
| 23.03.2026 | 39,27 | 39,98 | 39,01 | 39,69 | 1,82% | 207.710,00 |
| 20.03.2026 | 39,70 | 39,80 | 38,61 | 38,98 | -1,19% | 335.437,00 |
| 19.03.2026 | 38,42 | 39,60 | 38,21 | 39,45 | 1,96% | 175.552,00 |
| 18.03.2026 | 38,32 | 39,18 | 38,15 | 38,69 | -0,21% | 114.756,00 |
| 17.03.2026 | 39,21 | 40,05 | 38,67 | 38,77 | -1,10% | 300.153,00 |
| 16.03.2026 | 38,41 | 39,39 | 38,16 | 39,20 | 2,32% | 133.492,00 |
| 13.03.2026 | 38,68 | 39,24 | 38,03 | 38,31 | -1,01% | 153.903,00 |
| 12.03.2026 | 38,51 | 38,90 | 38,04 | 38,70 | -0,67% | 165.743,00 |
| 11.03.2026 | 38,26 | 38,97 | 38,02 | 38,96 | 1,14% | 174.995,00 |
| 10.03.2026 | 38,21 | 39,21 | 38,03 | 38,52 | 0,16% | 152.168,00 |
| 09.03.2026 | 37,83 | 38,66 | 37,54 | 38,46 | 1,16% | 181.471,00 |
| 06.03.2026 | 37,45 | 39,32 | 37,45 | 38,02 | 2,45% | 209.637,00 |
| 05.03.2026 | 38,00 | 38,45 | 37,00 | 37,11 | -3,16% | 239.728,00 |
| 04.03.2026 | 38,24 | 39,39 | 37,70 | 38,32 | 0,29% | 178.130,00 |
| 03.03.2026 | 39,29 | 39,30 | 36,16 | 38,21 | 0,69% | 260.619,00 |
| 02.03.2026 | 37,07 | 38,05 | 36,57 | 37,95 | 1,36% | 285.143,00 |
| 27.02.2026 | 37,34 | 37,52 | 36,66 | 37,44 | 0,00% | 210.456,00 |
| 26.02.2026 | 36,68 | 37,57 | 36,49 | 37,44 | 2,74% | 151.259,00 |
| 25.02.2026 | 37,08 | 37,31 | 36,15 | 36,44 | -2,04% | 82.847,00 |
| 24.02.2026 | 37,59 | 37,67 | 36,72 | 37,20 | -0,59% | 145.369,00 |
| 23.02.2026 | 38,33 | 38,49 | 36,97 | 37,42 | -2,63% | 156.049,00 |
| 20.02.2026 | 37,89 | 38,92 | 37,78 | 38,43 | 0,16% | 100.370,00 |
| 19.02.2026 | 37,22 | 38,43 | 36,90 | 38,37 | 2,05% | 134.161,00 |
| 18.02.2026 | 37,09 | 37,84 | 36,87 | 37,60 | 1,87% | 106.313,00 |
| 17.02.2026 | 37,54 | 37,61 | 36,41 | 36,91 | -1,52% | 156.816,00 |
| 13.02.2026 | 37,27 | 37,93 | 36,84 | 37,48 | 0,86% | 102.169,00 |
| 12.02.2026 | 38,20 | 38,28 | 37,15 | 37,16 | -2,06% | 217.169,00 |
| 11.02.2026 | 38,23 | 38,40 | 37,26 | 37,94 | -0,11% | 124.519,00 |
| 10.02.2026 | 38,64 | 38,73 | 37,90 | 37,98 | -1,17% | 100.179,00 |
| 09.02.2026 | 38,50 | 38,98 | 37,47 | 38,43 | 0,26% | 124.315,00 |
| 06.02.2026 | 38,29 | 38,72 | 38,12 | 38,33 | 0,79% | 114.401,00 |
| 05.02.2026 | 37,82 | 38,47 | 37,36 | 38,03 | 0,48% | 207.468,00 |
| 04.02.2026 | 37,95 | 38,50 | 37,49 | 37,85 | 0,16% | 159.283,00 |
| 03.02.2026 | 36,91 | 37,82 | 36,44 | 37,79 | 2,77% | 202.078,00 |
| 02.02.2026 | 36,20 | 37,11 | 36,20 | 36,77 | 0,22% | 130.190,00 |
| 30.01.2026 | 37,09 | 37,09 | 36,18 | 36,69 | -0,97% | 160.070,00 |
| 29.01.2026 | 37,46 | 37,50 | 36,18 | 37,05 | -1,25% | 187.868,00 |
| 28.01.2026 | 38,40 | 38,40 | 37,11 | 37,52 | -1,16% | 201.841,00 |
| 27.01.2026 | 37,83 | 38,22 | 37,17 | 37,96 | 0,18% | 150.912,00 |
| 26.01.2026 | 37,63 | 38,70 | 37,59 | 37,89 | 1,17% | 210.921,00 |
| 22.01.2026 | 37,98 | 38,22 | 37,21 | 37,45 | -1,16% | 132.148,00 |
| 21.01.2026 | 37,75 | 38,19 | 37,18 | 37,89 | 0,74% | 169.026,00 |
| 20.01.2026 | 37,25 | 38,06 | 36,86 | 37,61 | -0,34% | 139.269,00 |
| 16.01.2026 | 38,47 | 38,47 | 37,69 | 37,74 | -1,49% | 253.125,00 |
| 15.01.2026 | 38,21 | 38,47 | 37,86 | 38,31 | 0,45% | 196.363,00 |
| 14.01.2026 | 37,11 | 38,48 | 36,71 | 38,14 | 3,05% | 329.172,00 |
| 13.01.2026 | 37,48 | 37,98 | 37,01 | 37,01 | 0,49% | 268.684,00 |
| 12.01.2026 | 36,77 | 37,04 | 36,37 | 36,83 | -0,94% | 246.341,00 |
| 09.01.2026 | 36,73 | 37,32 | 36,29 | 37,18 | 2,06% | 229.868,00 |
| 08.01.2026 | 34,89 | 36,63 | 34,45 | 36,43 | 3,70% | 207.962,00 |
| 07.01.2026 | 35,06 | 35,44 | 34,06 | 35,13 | 0,20% | 205.670,00 |
| 06.01.2026 | 33,72 | 35,06 | 33,72 | 35,06 | 3,00% | 242.940,00 |
| 05.01.2026 | 33,47 | 35,44 | 33,47 | 34,04 | 1,70% | 303.760,00 |
| 02.01.2026 | 32,80 | 33,59 | 32,55 | 33,47 | 2,51% | 181.227,00 |
| 31.12.2025 | 32,67 | 32,80 | 32,09 | 32,65 | 0,28% | 226.976,00 |
| 30.12.2025 | 32,21 | 32,89 | 32,15 | 32,56 | -0,06% | 247.395,00 |
| 29.12.2025 | 32,30 | 32,85 | 32,06 | 32,58 | 0,99% | 207.326,00 |
| 26.12.2025 | 32,41 | 32,66 | 32,05 | 32,26 | -0,80% | 187.367,00 |
| 24.12.2025 | 32,33 | 32,61 | 32,07 | 32,52 | 0,77% | 159.572,00 |
| 23.12.2025 | 31,98 | 32,91 | 31,98 | 32,27 | 0,72% | 333.365,00 |
| 22.12.2025 | 31,76 | 33,01 | 31,57 | 32,04 | 0,06% | 346.346,00 |
| 19.12.2025 | 31,48 | 32,31 | 31,16 | 32,02 | 1,59% | 3.585.628,00 |
| 18.12.2025 | 32,00 | 32,00 | 30,93 | 31,52 | -0,35% | 273.473,00 |
| 17.12.2025 | 31,72 | 32,07 | 31,04 | 31,63 | -0,97% | 263.661,00 |
| 16.12.2025 | 32,38 | 32,83 | 31,86 | 31,94 | -1,78% | 285.378,00 |
| 15.12.2025 | 32,65 | 32,93 | 32,18 | 32,52 | -0,64% | 277.224,00 |
| 12.12.2025 | 33,11 | 33,55 | 32,36 | 32,73 | -2,15% | 265.507,00 |
| 11.12.2025 | 32,87 | 33,72 | 32,59 | 33,45 | 1,52% | 334.161,00 |