2,550$
7,14%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 2,43 | 2,52 | 2,22 | 2,23 | -7,47% | 706.305,00 |
| 28.06.2024 | 2,51 | 2,55 | 2,39 | 2,41 | -4,37% | 5.662.488,00 |
| 27.06.2024 | 2,41 | 2,62 | 2,33 | 2,52 | 5,00% | 646.998,00 |
| 26.06.2024 | 2,34 | 2,62 | 2,34 | 2,40 | 1,27% | 587.241,00 |
| 25.06.2024 | 2,43 | 2,43 | 2,34 | 2,37 | -1,46% | 537.544,00 |
| 24.06.2024 | 2,42 | 2,50 | 2,39 | 2,41 | 1,05% | 357.608,00 |
| 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 |