2,380$
-8,81%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 2,61 | 2,61 | 2,38 | 2,38 | -8,81% | 703.108,00 |
| 20.06.2024 | 2,60 | 2,64 | 2,55 | 2,61 | 1,16% | 370.444,00 |
| 18.06.2024 | 2,69 | 2,73 | 2,58 | 2,58 | -4,09% | 331.653,00 |
| 17.06.2024 | 2,64 | 2,72 | 2,60 | 2,69 | 1,89% | 428.104,00 |
| 14.06.2024 | 2,71 | 2,76 | 2,61 | 2,64 | 0,19% | 657.813,00 |
| 13.06.2024 | 2,82 | 2,82 | 2,60 | 2,64 | -6,23% | 515.760,00 |
| 12.06.2024 | 2,95 | 3,02 | 2,79 | 2,81 | -2,77% | 488.167,00 |
| 11.06.2024 | 3,04 | 3,09 | 2,88 | 2,89 | -5,56% | 429.471,00 |
| 10.06.2024 | 3,08 | 3,14 | 3,04 | 3,06 | -0,65% | 410.321,00 |
| 07.06.2024 | 3,19 | 3,27 | 3,08 | 3,08 | -4,05% | 471.628,00 |
| 06.06.2024 | 3,27 | 3,45 | 3,15 | 3,21 | -3,75% | 469.639,00 |
| 05.06.2024 | 3,25 | 3,40 | 3,06 | 3,34 | -12,70% | 1.145.949,00 |
| 04.06.2024 | 4,18 | 4,23 | 3,79 | 3,82 | -8,61% | 1.063.387,00 |
| 03.06.2024 | 3,91 | 4,44 | 3,89 | 4,18 | 9,86% | 1.247.807,00 |
| 31.05.2024 | 3,59 | 3,84 | 3,53 | 3,81 | 7,79% | 505.162,00 |
| 30.05.2024 | 3,50 | 3,57 | 3,43 | 3,53 | 1,00% | 423.861,00 |
| 29.05.2024 | 3,41 | 3,74 | 3,39 | 3,50 | 1,90% | 531.970,00 |
| 28.05.2024 | 3,35 | 3,49 | 3,29 | 3,43 | 3,31% | 408.919,00 |
| 24.05.2024 | 3,15 | 3,50 | 3,13 | 3,32 | 6,75% | 431.837,00 |
| 23.05.2024 | 3,24 | 3,24 | 3,10 | 3,11 | -4,01% | 204.164,00 |
| 22.05.2024 | 3,32 | 3,33 | 3,20 | 3,24 | -2,70% | 211.645,00 |
| 21.05.2024 | 3,31 | 3,33 | 3,25 | 3,33 | 1,22% | 183.793,00 |
| 20.05.2024 | 3,36 | 3,40 | 3,21 | 3,29 | -2,37% | 249.811,00 |
| 17.05.2024 | 3,44 | 3,44 | 3,36 | 3,37 | -1,75% | 195.058,00 |
| 16.05.2024 | 3,34 | 3,44 | 3,30 | 3,43 | 2,39% | 159.137,00 |
| 15.05.2024 | 3,45 | 3,47 | 3,29 | 3,35 | -2,05% | 262.525,00 |
| 14.05.2024 | 3,39 | 3,50 | 3,35 | 3,42 | 3,01% | 235.083,00 |
| 13.05.2024 | 3,20 | 3,40 | 3,16 | 3,32 | 4,40% | 316.501,00 |
| 10.05.2024 | 3,24 | 3,27 | 3,07 | 3,18 | -1,24% | 336.976,00 |
| 09.05.2024 | 3,16 | 3,23 | 3,09 | 3,22 | 2,88% | 192.761,00 |
| 08.05.2024 | 3,08 | 3,14 | 2,98 | 3,13 | -0,63% | 325.823,00 |
| 07.05.2024 | 3,18 | 3,25 | 3,15 | 3,15 | -0,94% | 208.169,00 |
| 06.05.2024 | 3,21 | 3,28 | 3,17 | 3,18 | -0,93% | 322.447,00 |
| 03.05.2024 | 3,32 | 3,36 | 3,18 | 3,21 | -3,02% | 2.157.362,00 |
| 02.05.2024 | 3,25 | 3,32 | 3,21 | 3,31 | 3,12% | 200.653,00 |
| 01.05.2024 | 3,19 | 3,30 | 3,19 | 3,21 | 0,31% | 203.915,00 |
| 30.04.2024 | 3,28 | 3,29 | 3,18 | 3,20 | -3,03% | 238.945,00 |
| 29.04.2024 | 3,31 | 3,40 | 3,23 | 3,30 | 0,00% | 172.307,00 |
| 26.04.2024 | 3,26 | 3,32 | 3,19 | 3,30 | 0,30% | 194.824,00 |
| 25.04.2024 | 3,30 | 3,30 | 3,19 | 3,29 | -1,79% | 272.047,00 |
| 24.04.2024 | 3,39 | 3,39 | 3,18 | 3,35 | -2,62% | 392.061,00 |
| 23.04.2024 | 3,44 | 3,61 | 3,43 | 3,44 | 0,29% | 249.361,00 |
| 22.04.2024 | 3,16 | 3,51 | 3,15 | 3,43 | 7,36% | 396.925,00 |
| 19.04.2024 | 3,06 | 3,21 | 3,03 | 3,20 | 4,41% | 221.792,00 |
| 18.04.2024 | 3,11 | 3,17 | 3,04 | 3,06 | -0,49% | 293.609,00 |
| 17.04.2024 | 3,13 | 3,21 | 3,05 | 3,08 | -2,69% | 461.077,00 |
| 16.04.2024 | 3,16 | 3,23 | 3,15 | 3,16 | -1,56% | 240.572,00 |
| 15.04.2024 | 3,34 | 3,39 | 3,19 | 3,21 | -3,02% | 364.173,00 |
| 12.04.2024 | 3,37 | 3,44 | 3,23 | 3,31 | -2,93% | 356.702,00 |
| 11.04.2024 | 3,42 | 3,55 | 3,39 | 3,41 | -0,87% | 455.011,00 |
| 10.04.2024 | 3,35 | 3,52 | 3,26 | 3,44 | -0,86% | 808.797,00 |
| 09.04.2024 | 3,72 | 3,80 | 3,38 | 3,47 | -5,96% | 556.457,00 |
| 08.04.2024 | 3,81 | 3,83 | 3,63 | 3,69 | -3,66% | 710.642,00 |
| 05.04.2024 | 3,80 | 4,03 | 3,61 | 3,83 | 0,79% | 1.213.339,00 |
| 04.04.2024 | 3,20 | 3,94 | 3,15 | 3,80 | 21,41% | 2.587.593,00 |
| 03.04.2024 | 2,86 | 3,15 | 2,81 | 3,13 | 9,06% | 1.422.719,00 |
| 02.04.2024 | 3,00 | 3,00 | 2,77 | 2,87 | -6,97% | 448.199,00 |
| 01.04.2024 | 3,12 | 3,18 | 3,04 | 3,09 | -0,80% | 441.523,00 |
| 28.03.2024 | 3,04 | 3,24 | 2,91 | 3,11 | 3,49% | 1.001.695,00 |
| 27.03.2024 | 2,96 | 3,05 | 2,94 | 3,01 | 2,91% | 422.598,00 |
| 26.03.2024 | 2,89 | 2,95 | 2,74 | 2,92 | 2,82% | 643.246,00 |
| 25.03.2024 | 3,09 | 3,12 | 2,81 | 2,84 | -6,58% | 566.260,00 |
| 22.03.2024 | 3,23 | 3,31 | 3,00 | 3,04 | -5,00% | 700.377,00 |
| 21.03.2024 | 3,09 | 3,26 | 2,99 | 3,20 | 3,90% | 940.975,00 |
| 20.03.2024 | 2,95 | 3,08 | 2,87 | 3,08 | 4,41% | 712.265,00 |
| 19.03.2024 | 3,04 | 3,04 | 2,91 | 2,95 | -2,64% | 364.759,00 |
| 18.03.2024 | 3,16 | 3,16 | 2,99 | 3,03 | -3,81% | 333.363,00 |
| 15.03.2024 | 3,01 | 3,18 | 3,01 | 3,15 | 3,45% | 349.141,00 |
| 14.03.2024 | 3,06 | 3,10 | 2,99 | 3,05 | -0,16% | 395.783,00 |
| 13.03.2024 | 3,22 | 3,24 | 3,02 | 3,05 | -4,98% | 394.989,00 |
| 12.03.2024 | 3,35 | 3,35 | 3,21 | 3,21 | -4,04% | 291.052,00 |
| 11.03.2024 | 3,40 | 3,48 | 3,33 | 3,35 | -1,62% | 253.376,00 |
| 08.03.2024 | 3,43 | 3,57 | 3,37 | 3,40 | 0,89% | 340.150,00 |
| 07.03.2024 | 3,40 | 3,44 | 3,25 | 3,37 | -0,15% | 294.512,00 |
| 06.03.2024 | 3,39 | 3,44 | 3,29 | 3,38 | 0,15% | 219.507,00 |
| 05.03.2024 | 3,45 | 3,52 | 3,37 | 3,37 | -3,71% | 398.189,00 |
| 04.03.2024 | 3,64 | 3,67 | 3,41 | 3,50 | -3,58% | 316.183,00 |
| 01.03.2024 | 3,61 | 3,71 | 3,55 | 3,63 | 0,83% | 229.484,00 |
| 29.02.2024 | 3,66 | 3,73 | 3,60 | 3,60 | -0,28% | 282.874,00 |
| 28.02.2024 | 3,74 | 3,81 | 3,61 | 3,61 | -4,24% | 265.595,00 |
| 27.02.2024 | 3,73 | 3,81 | 3,71 | 3,77 | 2,17% | 484.838,00 |
| 26.02.2024 | 3,77 | 3,91 | 3,67 | 3,69 | -2,64% | 211.366,00 |
| 23.02.2024 | 3,78 | 3,84 | 3,75 | 3,79 | 0,26% | 147.603,00 |
| 22.02.2024 | 3,84 | 3,89 | 3,77 | 3,78 | -1,82% | 196.397,00 |
| 21.02.2024 | 3,83 | 3,90 | 3,80 | 3,85 | -1,79% | 400.299,00 |
| 20.02.2024 | 3,94 | 4,01 | 3,85 | 3,92 | -2,00% | 178.137,00 |
| 16.02.2024 | 4,00 | 4,10 | 3,95 | 4,00 | -0,74% | 303.004,00 |
| 15.02.2024 | 3,91 | 4,05 | 3,87 | 4,03 | 3,33% | 198.895,00 |
| 14.02.2024 | 3,84 | 3,92 | 3,78 | 3,90 | 2,36% | 148.396,00 |
| 13.02.2024 | 3,92 | 3,94 | 3,78 | 3,81 | -5,93% | 242.435,00 |
| 12.02.2024 | 3,84 | 4,11 | 3,81 | 4,05 | 8,14% | 324.064,00 |
| 09.02.2024 | 3,75 | 3,79 | 3,68 | 3,75 | 0,13% | 259.368,00 |
| 08.02.2024 | 3,66 | 3,75 | 3,64 | 3,74 | 2,47% | 173.645,00 |
| 07.02.2024 | 3,69 | 3,69 | 3,53 | 3,65 | -1,35% | 404.006,00 |
| 06.02.2024 | 3,58 | 3,72 | 3,56 | 3,70 | 2,49% | 214.027,00 |
| 05.02.2024 | 3,70 | 3,73 | 3,59 | 3,61 | -2,43% | 401.491,00 |
| 02.02.2024 | 3,63 | 3,77 | 3,59 | 3,70 | 0,82% | 335.655,00 |
| 01.02.2024 | 3,85 | 3,90 | 3,64 | 3,67 | -4,68% | 370.725,00 |
| 31.01.2024 | 4,08 | 4,08 | 3,85 | 3,85 | -4,94% | 217.296,00 |
| 30.01.2024 | 4,05 | 4,10 | 4,02 | 4,05 | -0,98% | 156.169,00 |