2,090$
-5,43%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 2,19 | 2,19 | 2,05 | 2,09 | -5,43% | 376.967,00 |
| 19.11.2024 | 2,29 | 2,30 | 2,21 | 2,21 | -4,33% | 289.403,00 |
| 18.11.2024 | 2,27 | 2,33 | 2,18 | 2,31 | 2,67% | 205.671,00 |
| 15.11.2024 | 2,21 | 2,31 | 2,13 | 2,25 | 0,90% | 289.422,00 |
| 14.11.2024 | 2,21 | 2,23 | 2,14 | 2,23 | 1,59% | 208.776,00 |
| 13.11.2024 | 2,32 | 2,37 | 2,19 | 2,20 | -4,98% | 397.734,00 |
| 12.11.2024 | 2,45 | 2,45 | 2,29 | 2,31 | -5,71% | 285.765,00 |
| 11.11.2024 | 2,50 | 2,52 | 2,45 | 2,45 | -0,81% | 249.806,00 |
| 08.11.2024 | 2,60 | 2,60 | 2,45 | 2,47 | -4,63% | 161.048,00 |
| 07.11.2024 | 2,70 | 2,71 | 2,58 | 2,59 | -3,72% | 171.414,00 |
| 06.11.2024 | 2,77 | 2,80 | 2,68 | 2,69 | 1,13% | 186.185,00 |
| 05.11.2024 | 2,62 | 2,73 | 2,57 | 2,66 | 1,33% | 220.298,00 |
| 04.11.2024 | 2,59 | 2,70 | 2,51 | 2,63 | 0,96% | 229.616,00 |
| 01.11.2024 | 2,63 | 2,66 | 2,55 | 2,60 | -0,38% | 99.531,00 |
| 31.10.2024 | 2,72 | 2,75 | 2,60 | 2,61 | -3,33% | 113.623,00 |
| 30.10.2024 | 2,76 | 2,78 | 2,66 | 2,70 | -3,57% | 341.912,00 |
| 29.10.2024 | 2,64 | 2,85 | 2,63 | 2,80 | 6,06% | 490.656,00 |
| 28.10.2024 | 2,46 | 2,65 | 2,43 | 2,64 | 9,09% | 609.237,00 |
| 25.10.2024 | 2,53 | 2,57 | 2,40 | 2,42 | -4,35% | 155.760,00 |
| 24.10.2024 | 2,50 | 2,60 | 2,50 | 2,53 | 1,20% | 148.562,00 |
| 23.10.2024 | 2,66 | 2,71 | 2,48 | 2,50 | -6,37% | 212.595,00 |
| 22.10.2024 | 2,75 | 2,77 | 2,65 | 2,67 | -1,11% | 157.209,00 |
| 21.10.2024 | 2,91 | 2,91 | 2,66 | 2,70 | -6,25% | 250.269,00 |
| 18.10.2024 | 2,90 | 2,93 | 2,81 | 2,88 | 0,00% | 294.575,00 |
| 17.10.2024 | 2,88 | 2,93 | 2,79 | 2,88 | 0,00% | 215.536,00 |
| 16.10.2024 | 2,85 | 2,97 | 2,85 | 2,88 | 1,41% | 532.567,00 |
| 15.10.2024 | 2,83 | 2,86 | 2,70 | 2,84 | 0,53% | 215.462,00 |
| 14.10.2024 | 2,99 | 2,99 | 2,81 | 2,83 | -4,24% | 253.157,00 |
| 11.10.2024 | 2,86 | 3,06 | 2,85 | 2,95 | 3,11% | 294.506,00 |
| 10.10.2024 | 2,79 | 2,93 | 2,78 | 2,86 | 0,03% | 277.538,00 |
| 09.10.2024 | 3,03 | 3,07 | 2,85 | 2,86 | -6,54% | 991.183,00 |
| 08.10.2024 | 2,89 | 3,06 | 2,84 | 3,06 | 6,25% | 218.648,00 |
| 07.10.2024 | 2,95 | 3,00 | 2,75 | 2,88 | -3,03% | 256.244,00 |
| 04.10.2024 | 2,79 | 3,00 | 2,68 | 2,97 | 10,82% | 465.962,00 |
| 03.10.2024 | 2,44 | 2,76 | 2,44 | 2,68 | 9,39% | 377.553,00 |
| 02.10.2024 | 2,53 | 2,53 | 2,22 | 2,45 | -3,92% | 1.024.974,00 |
| 01.10.2024 | 2,68 | 2,73 | 2,54 | 2,55 | -5,90% | 258.116,00 |
| 30.09.2024 | 2,85 | 2,90 | 2,70 | 2,71 | -4,91% | 175.790,00 |
| 27.09.2024 | 3,00 | 3,07 | 2,84 | 2,85 | -3,72% | 217.674,00 |
| 26.09.2024 | 2,85 | 3,01 | 2,82 | 2,96 | 4,59% | 213.742,00 |
| 25.09.2024 | 2,82 | 2,87 | 2,74 | 2,83 | 1,43% | 167.364,00 |
| 24.09.2024 | 2,95 | 2,99 | 2,79 | 2,79 | -6,38% | 371.674,00 |
| 23.09.2024 | 2,95 | 3,00 | 2,81 | 2,98 | 1,02% | 241.475,00 |
| 20.09.2024 | 3,15 | 3,22 | 2,94 | 2,95 | -6,94% | 767.140,00 |
| 19.09.2024 | 3,12 | 3,24 | 2,99 | 3,17 | 4,62% | 451.426,00 |
| 18.09.2024 | 3,05 | 3,22 | 3,02 | 3,03 | -1,62% | 653.981,00 |
| 17.09.2024 | 2,94 | 3,09 | 2,88 | 3,08 | 5,84% | 461.318,00 |
| 16.09.2024 | 2,95 | 3,00 | 2,81 | 2,91 | -0,68% | 409.801,00 |
| 13.09.2024 | 2,64 | 2,94 | 2,59 | 2,93 | 10,78% | 501.478,00 |
| 12.09.2024 | 2,55 | 2,78 | 2,53 | 2,65 | 3,73% | 514.153,00 |
| 11.09.2024 | 2,45 | 2,55 | 2,38 | 2,55 | 7,14% | 497.983,00 |
| 10.09.2024 | 2,41 | 2,41 | 2,24 | 2,38 | -2,86% | 286.022,00 |
| 09.09.2024 | 2,37 | 2,61 | 2,35 | 2,45 | 2,51% | 546.544,00 |
| 06.09.2024 | 2,39 | 2,44 | 2,22 | 2,39 | -0,62% | 635.307,00 |
| 05.09.2024 | 2,25 | 2,42 | 2,15 | 2,41 | 7,85% | 1.038.793,00 |
| 04.09.2024 | 1,85 | 2,54 | 1,82 | 2,23 | 6,19% | 2.415.847,00 |
| 03.09.2024 | 2,10 | 2,20 | 1,93 | 2,10 | 0,00% | 1.099.282,00 |
| 30.08.2024 | 2,24 | 2,30 | 2,09 | 2,10 | -6,25% | 919.442,00 |
| 29.08.2024 | 2,24 | 2,29 | 2,18 | 2,24 | 0,45% | 66.015,00 |
| 28.08.2024 | 2,30 | 2,35 | 2,20 | 2,23 | -3,04% | 114.554,00 |
| 27.08.2024 | 2,25 | 2,38 | 2,25 | 2,30 | 0,44% | 178.335,00 |
| 26.08.2024 | 2,24 | 2,30 | 2,23 | 2,29 | 1,78% | 124.955,00 |
| 23.08.2024 | 2,14 | 2,27 | 2,11 | 2,25 | 5,39% | 153.168,00 |
| 22.08.2024 | 2,10 | 2,19 | 2,04 | 2,14 | 2,64% | 178.760,00 |
| 21.08.2024 | 1,96 | 2,09 | 1,93 | 2,08 | 7,22% | 234.780,00 |
| 20.08.2024 | 1,95 | 1,95 | 1,84 | 1,94 | -1,02% | 262.383,00 |
| 19.08.2024 | 1,99 | 2,03 | 1,95 | 1,96 | 0,00% | 203.052,00 |
| 16.08.2024 | 1,88 | 1,98 | 1,88 | 1,96 | 2,51% | 147.080,00 |
| 15.08.2024 | 1,87 | 2,01 | 1,87 | 1,91 | 5,05% | 333.926,00 |
| 14.08.2024 | 1,86 | 1,90 | 1,81 | 1,82 | -2,67% | 289.241,00 |
| 13.08.2024 | 1,87 | 1,90 | 1,82 | 1,87 | 0,54% | 181.771,00 |
| 12.08.2024 | 1,85 | 1,91 | 1,81 | 1,86 | 1,64% | 155.557,00 |
| 09.08.2024 | 1,93 | 1,93 | 1,81 | 1,83 | -5,18% | 228.862,00 |
| 08.08.2024 | 1,93 | 1,96 | 1,91 | 1,93 | 1,05% | 102.124,00 |
| 07.08.2024 | 2,13 | 2,14 | 1,89 | 1,91 | -9,05% | 608.091,00 |
| 06.08.2024 | 2,21 | 2,22 | 2,10 | 2,10 | -4,98% | 280.548,00 |
| 05.08.2024 | 2,24 | 2,33 | 2,08 | 2,21 | -5,96% | 403.950,00 |
| 02.08.2024 | 2,43 | 2,44 | 2,32 | 2,35 | -5,62% | 245.920,00 |
| 01.08.2024 | 2,55 | 2,55 | 2,38 | 2,49 | -2,35% | 324.400,00 |
| 31.07.2024 | 2,56 | 2,61 | 2,50 | 2,55 | -0,20% | 285.702,00 |
| 30.07.2024 | 2,63 | 2,64 | 2,55 | 2,56 | -2,48% | 96.532,00 |
| 29.07.2024 | 2,62 | 2,64 | 2,53 | 2,62 | 0,00% | 277.348,00 |
| 26.07.2024 | 2,70 | 2,71 | 2,59 | 2,62 | -1,50% | 186.878,00 |
| 25.07.2024 | 2,45 | 2,74 | 2,43 | 2,66 | 7,69% | 242.547,00 |
| 24.07.2024 | 2,41 | 2,54 | 2,36 | 2,47 | 1,65% | 213.370,00 |
| 23.07.2024 | 2,42 | 2,45 | 2,36 | 2,43 | 2,10% | 211.275,00 |
| 22.07.2024 | 2,49 | 2,53 | 2,32 | 2,38 | -3,05% | 329.699,00 |
| 19.07.2024 | 2,51 | 2,53 | 2,42 | 2,46 | -1,60% | 258.082,00 |
| 18.07.2024 | 2,56 | 2,60 | 2,46 | 2,50 | -3,48% | 301.371,00 |
| 17.07.2024 | 2,54 | 2,65 | 2,52 | 2,59 | 1,37% | 292.198,00 |
| 16.07.2024 | 2,41 | 2,56 | 2,39 | 2,55 | 5,81% | 351.849,00 |
| 15.07.2024 | 2,43 | 2,54 | 2,36 | 2,41 | 7,11% | 467.271,00 |
| 12.07.2024 | 2,31 | 2,37 | 2,21 | 2,25 | -3,64% | 249.112,00 |
| 11.07.2024 | 2,09 | 2,36 | 2,08 | 2,34 | 13,35% | 418.245,00 |
| 10.07.2024 | 2,08 | 2,16 | 2,05 | 2,06 | -0,48% | 376.915,00 |
| 09.07.2024 | 2,09 | 2,10 | 2,00 | 2,07 | -0,48% | 322.493,00 |
| 08.07.2024 | 2,15 | 2,17 | 2,04 | 2,08 | -1,42% | 387.486,00 |
| 05.07.2024 | 2,11 | 2,18 | 2,06 | 2,11 | 0,00% | 299.172,00 |
| 03.07.2024 | 2,15 | 2,18 | 2,07 | 2,11 | -1,86% | 205.798,00 |
| 02.07.2024 | 2,21 | 2,22 | 2,04 | 2,15 | -3,59% | 665.969,00 |