1,360$
1,87%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,35 | 1,39 | 1,32 | 1,36 | 1,87% | 138.717,00 |
| 13.05.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -2,55% | 94.880,00 |
| 12.05.2026 | 1,39 | 1,42 | 1,35 | 1,37 | -1,44% | 231.478,00 |
| 11.05.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -6,71% | 224.265,00 |
| 08.05.2026 | 1,43 | 1,50 | 1,40 | 1,49 | 4,20% | 411.056,00 |
| 07.05.2026 | 1,43 | 1,46 | 1,37 | 1,43 | 0,00% | 308.753,00 |
| 06.05.2026 | 1,33 | 1,46 | 1,32 | 1,43 | 8,33% | 432.328,00 |
| 05.05.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -2,94% | 370.873,00 |
| 04.05.2026 | 1,49 | 1,50 | 1,32 | 1,36 | -7,48% | 641.016,00 |
| 01.05.2026 | 1,42 | 1,48 | 1,40 | 1,47 | 4,26% | 184.462,00 |
| 30.04.2026 | 1,41 | 1,42 | 1,37 | 1,41 | -0,35% | 188.454,00 |
| 29.04.2026 | 1,35 | 1,43 | 1,34 | 1,42 | 4,04% | 662.962,00 |
| 28.04.2026 | 1,44 | 1,45 | 1,35 | 1,36 | -6,85% | 889.207,00 |
| 27.04.2026 | 1,51 | 1,63 | 1,46 | 1,46 | -2,34% | 642.198,00 |
| 24.04.2026 | 1,51 | 1,55 | 1,42 | 1,50 | -1,32% | 907.514,00 |
| 23.04.2026 | 1,55 | 1,55 | 1,45 | 1,52 | 1,00% | 1.358.773,00 |
| 22.04.2026 | 1,60 | 1,70 | 1,49 | 1,50 | -5,06% | 1.955.033,00 |
| 21.04.2026 | 1,59 | 1,65 | 1,50 | 1,58 | -3,07% | 2.888.847,00 |
| 20.04.2026 | 1,52 | 1,63 | 1,49 | 1,63 | 7,24% | 1.558.519,00 |
| 17.04.2026 | 1,59 | 1,60 | 1,48 | 1,52 | -3,80% | 2.066.042,00 |
| 16.04.2026 | 1,58 | 1,63 | 1,50 | 1,58 | 0,00% | 1.049.474,00 |
| 15.04.2026 | 1,57 | 1,59 | 1,53 | 1,58 | 0,00% | 798.158,00 |
| 14.04.2026 | 1,46 | 1,58 | 1,44 | 1,58 | 7,12% | 857.701,00 |
| 13.04.2026 | 1,52 | 1,54 | 1,43 | 1,48 | -0,34% | 1.255.855,00 |
| 10.04.2026 | 1,38 | 1,49 | 1,34 | 1,48 | 7,25% | 1.238.376,00 |
| 09.04.2026 | 1,43 | 1,53 | 1,36 | 1,38 | -4,83% | 1.687.152,00 |
| 08.04.2026 | 1,48 | 1,60 | 1,40 | 1,45 | 1,75% | 1.794.450,00 |
| 07.04.2026 | 1,30 | 1,48 | 1,25 | 1,43 | 9,62% | 3.366.583,00 |
| 06.04.2026 | 1,30 | 1,33 | 1,26 | 1,30 | 1,56% | 1.653.818,00 |
| 02.04.2026 | 1,27 | 1,34 | 1,24 | 1,28 | -2,66% | 1.021.355,00 |
| 01.04.2026 | 1,30 | 1,37 | 1,20 | 1,32 | -6,74% | 1.640.729,00 |
| 31.03.2026 | 1,33 | 1,46 | 1,33 | 1,41 | 8,05% | 834.080,00 |
| 30.03.2026 | 1,27 | 1,31 | 1,20 | 1,31 | 3,57% | 567.273,00 |
| 27.03.2026 | 1,35 | 1,36 | 1,25 | 1,26 | -6,67% | 397.631,00 |
| 26.03.2026 | 1,41 | 1,41 | 1,34 | 1,35 | -2,17% | 146.143,00 |
| 25.03.2026 | 1,37 | 1,41 | 1,36 | 1,38 | 0,36% | 380.835,00 |
| 24.03.2026 | 1,38 | 1,40 | 1,35 | 1,38 | -0,72% | 180.387,00 |
| 23.03.2026 | 1,37 | 1,40 | 1,33 | 1,39 | 5,32% | 210.032,00 |
| 20.03.2026 | 1,36 | 1,36 | 1,29 | 1,32 | -3,31% | 249.587,00 |
| 19.03.2026 | 1,37 | 1,38 | 1,34 | 1,36 | -1,45% | 131.176,00 |
| 18.03.2026 | 1,33 | 1,38 | 1,32 | 1,38 | 1,47% | 174.163,00 |
| 17.03.2026 | 1,39 | 1,44 | 1,36 | 1,36 | -2,16% | 133.585,00 |
| 16.03.2026 | 1,33 | 1,41 | 1,33 | 1,39 | 6,11% | 370.357,00 |
| 13.03.2026 | 1,33 | 1,33 | 1,28 | 1,31 | 0,61% | 147.231,00 |
| 12.03.2026 | 1,35 | 1,39 | 1,30 | 1,30 | -3,56% | 175.136,00 |
| 11.03.2026 | 1,35 | 1,36 | 1,31 | 1,35 | -0,74% | 118.534,00 |
| 10.03.2026 | 1,38 | 1,41 | 1,33 | 1,36 | -2,16% | 144.959,00 |
| 09.03.2026 | 1,35 | 1,41 | 1,32 | 1,39 | 0,00% | 153.167,00 |
| 06.03.2026 | 1,41 | 1,43 | 1,36 | 1,39 | -3,54% | 360.332,00 |
| 05.03.2026 | 1,43 | 1,54 | 1,43 | 1,44 | 0,77% | 550.287,00 |
| 04.03.2026 | 1,48 | 1,50 | 1,37 | 1,43 | -3,70% | 545.188,00 |
| 03.03.2026 | 1,32 | 1,55 | 1,31 | 1,49 | 28,57% | 3.574.477,00 |
| 02.03.2026 | 1,16 | 1,19 | 1,13 | 1,16 | -1,28% | 376.210,00 |
| 27.02.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -1,68% | 136.798,00 |
| 26.02.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 1,71% | 409.136,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 135.452,00 |
| 24.02.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 2,22% | 237.307,00 |
| 23.02.2026 | 1,20 | 1,21 | 1,08 | 1,13 | -5,46% | 963.368,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,17 | 1,19 | -0,83% | 808.825,00 |
| 19.02.2026 | 1,20 | 1,22 | 1,16 | 1,20 | 0,00% | 255.139,00 |
| 18.02.2026 | 1,21 | 1,23 | 1,18 | 1,20 | 0,00% | 369.865,00 |
| 17.02.2026 | 1,35 | 1,35 | 1,19 | 1,20 | -4,00% | 750.907,00 |
| 13.02.2026 | 1,28 | 1,30 | 1,24 | 1,25 | -1,19% | 276.394,00 |
| 12.02.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -6,99% | 320.642,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,33 | 1,36 | -1,81% | 86.706,00 |
| 10.02.2026 | 1,39 | 1,46 | 1,36 | 1,39 | -0,36% | 211.700,00 |
| 09.02.2026 | 1,40 | 1,40 | 1,32 | 1,39 | 0,72% | 163.362,00 |
| 06.02.2026 | 1,28 | 1,42 | 1,28 | 1,38 | 8,24% | 614.233,00 |
| 05.02.2026 | 1,35 | 1,35 | 1,26 | 1,28 | -4,85% | 495.773,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,31 | 1,34 | -4,96% | 580.670,00 |
| 03.02.2026 | 1,36 | 1,42 | 1,35 | 1,41 | 4,44% | 230.016,00 |
| 02.02.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -1,46% | 430.484,00 |
| 30.01.2026 | 1,41 | 1,42 | 1,36 | 1,37 | -2,49% | 320.906,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,37 | 1,41 | -2,43% | 341.076,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -2,70% | 199.726,00 |
| 27.01.2026 | 1,50 | 1,51 | 1,43 | 1,48 | 0,00% | 317.596,00 |
| 26.01.2026 | 1,43 | 1,55 | 1,43 | 1,48 | 4,23% | 681.663,00 |
| 22.01.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 2,90% | 169.236,00 |
| 21.01.2026 | 1,38 | 1,42 | 1,37 | 1,38 | 0,73% | 199.610,00 |
| 20.01.2026 | 1,40 | 1,42 | 1,36 | 1,37 | -3,52% | 250.479,00 |
| 16.01.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -1,39% | 389.090,00 |
| 15.01.2026 | 1,41 | 1,47 | 1,39 | 1,44 | 2,86% | 291.820,00 |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -0,71% | 232.743,00 |
| 13.01.2026 | 1,42 | 1,46 | 1,41 | 1,41 | 0,00% | 267.759,00 |
| 12.01.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 349.310,00 |
| 09.01.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -0,72% | 375.142,00 |
| 08.01.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -1,43% | 503.828,00 |
| 07.01.2026 | 1,47 | 1,48 | 1,40 | 1,40 | -5,08% | 628.973,00 |
| 06.01.2026 | 1,48 | 1,51 | 1,45 | 1,48 | -0,34% | 471.127,00 |
| 05.01.2026 | 1,47 | 1,52 | 1,47 | 1,48 | 1,37% | 330.028,00 |
| 02.01.2026 | 1,47 | 1,49 | 1,43 | 1,46 | 0,00% | 224.597,00 |
| 31.12.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 3,55% | 625.115,00 |
| 30.12.2025 | 1,38 | 1,43 | 1,35 | 1,41 | 2,92% | 446.468,00 |
| 29.12.2025 | 1,36 | 1,39 | 1,36 | 1,37 | 0,74% | 162.181,00 |
| 26.12.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -2,86% | 234.463,00 |
| 24.12.2025 | 1,39 | 1,43 | 1,38 | 1,40 | -0,71% | 159.011,00 |
| 23.12.2025 | 1,40 | 1,42 | 1,35 | 1,41 | 0,71% | 493.151,00 |
| 22.12.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -0,36% | 367.254,00 |
| 19.12.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -0,35% | 454.477,00 |
| 18.12.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -1,05% | 372.108,00 |