10,045$
-1,42%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,10 | 10,26 | 10,01 | 10,05 | -1,42% | 1.453.471,00 |
| 19.12.2024 | 10,58 | 10,60 | 10,18 | 10,19 | -4,23% | 893.817,00 |
| 18.12.2024 | 11,00 | 11,06 | 10,60 | 10,64 | -3,18% | 848.219,00 |
| 17.12.2024 | 11,01 | 11,13 | 10,91 | 10,99 | -0,14% | 722.976,00 |
| 16.12.2024 | 10,82 | 11,05 | 10,66 | 11,01 | -0,14% | 958.848,00 |
| 13.12.2024 | 11,06 | 11,11 | 10,93 | 11,02 | -0,68% | 571.675,00 |
| 12.12.2024 | 11,02 | 11,15 | 10,87 | 11,10 | 0,00% | 645.934,00 |
| 11.12.2024 | 11,15 | 11,23 | 10,80 | 11,10 | -0,27% | 1.299.715,00 |
| 10.12.2024 | 11,31 | 11,35 | 11,04 | 11,13 | -1,72% | 1.294.900,00 |
| 09.12.2024 | 11,07 | 11,41 | 10,88 | 11,32 | 4,24% | 1.955.938,00 |
| 06.12.2024 | 11,39 | 11,42 | 10,43 | 10,86 | -20,32% | 5.024.097,00 |
| 05.12.2024 | 14,13 | 14,20 | 13,61 | 13,63 | -3,33% | 659.732,00 |
| 04.12.2024 | 13,53 | 14,13 | 13,38 | 14,10 | 4,21% | 731.566,00 |
| 03.12.2024 | 13,74 | 13,75 | 13,47 | 13,53 | -1,38% | 234.489,00 |
| 02.12.2024 | 13,64 | 13,75 | 13,50 | 13,72 | 1,03% | 328.527,00 |
| 29.11.2024 | 13,80 | 13,87 | 13,56 | 13,58 | -0,88% | 228.932,00 |
| 27.11.2024 | 13,63 | 14,00 | 13,62 | 13,70 | 1,33% | 333.987,00 |
| 26.11.2024 | 13,67 | 13,70 | 13,46 | 13,52 | -1,82% | 486.155,00 |
| 25.11.2024 | 13,43 | 13,85 | 13,37 | 13,77 | 2,99% | 505.738,00 |
| 22.11.2024 | 13,31 | 13,42 | 13,27 | 13,37 | 2,93% | 293.473,00 |
| 20.11.2024 | 13,17 | 13,21 | 12,91 | 12,99 | -1,59% | 311.448,00 |
| 19.11.2024 | 13,01 | 13,22 | 12,95 | 13,20 | 1,30% | 244.458,00 |
| 18.11.2024 | 13,05 | 13,19 | 12,98 | 13,03 | -0,31% | 352.225,00 |
| 15.11.2024 | 13,08 | 13,14 | 12,90 | 13,07 | 0,69% | 409.995,00 |
| 14.11.2024 | 13,10 | 13,16 | 12,95 | 12,98 | -0,23% | 495.123,00 |
| 13.11.2024 | 13,30 | 13,39 | 12,98 | 13,01 | -1,55% | 387.375,00 |
| 12.11.2024 | 13,59 | 13,59 | 13,12 | 13,22 | -2,97% | 427.601,00 |
| 11.11.2024 | 13,40 | 13,70 | 13,36 | 13,62 | 1,95% | 341.681,00 |
| 08.11.2024 | 13,08 | 13,44 | 12,98 | 13,36 | 1,60% | 582.371,00 |
| 07.11.2024 | 13,38 | 13,43 | 13,01 | 13,15 | -0,90% | 577.900,00 |
| 06.11.2024 | 13,29 | 13,67 | 12,25 | 13,27 | -5,32% | 1.678.363,00 |
| 05.11.2024 | 13,53 | 14,10 | 13,46 | 14,02 | 3,36% | 667.330,00 |
| 04.11.2024 | 13,26 | 13,93 | 13,18 | 13,56 | 3,04% | 817.646,00 |
| 01.11.2024 | 13,00 | 13,29 | 12,99 | 13,16 | 1,62% | 367.549,00 |
| 31.10.2024 | 13,13 | 13,13 | 12,91 | 12,95 | -1,07% | 293.342,00 |
| 30.10.2024 | 13,36 | 13,49 | 12,93 | 13,09 | -2,42% | 339.326,00 |
| 29.10.2024 | 13,16 | 13,42 | 13,15 | 13,42 | 0,86% | 246.304,00 |
| 28.10.2024 | 13,16 | 13,45 | 13,16 | 13,30 | 1,84% | 484.624,00 |
| 25.10.2024 | 13,18 | 13,19 | 12,91 | 13,06 | 0,85% | 401.821,00 |
| 24.10.2024 | 13,09 | 13,19 | 12,91 | 12,95 | -1,07% | 315.465,00 |
| 23.10.2024 | 12,97 | 13,15 | 12,88 | 13,09 | 0,69% | 512.575,00 |
| 22.10.2024 | 13,32 | 13,36 | 13,00 | 13,00 | -2,33% | 306.519,00 |
| 21.10.2024 | 13,66 | 13,71 | 13,23 | 13,31 | -2,63% | 336.744,00 |
| 18.10.2024 | 13,43 | 13,73 | 13,39 | 13,67 | 2,01% | 380.338,00 |
| 17.10.2024 | 13,53 | 13,54 | 13,29 | 13,40 | -0,96% | 334.125,00 |
| 16.10.2024 | 13,12 | 13,54 | 13,12 | 13,53 | 3,76% | 454.610,00 |
| 15.10.2024 | 12,95 | 13,36 | 12,88 | 13,04 | 0,93% | 533.952,00 |
| 14.10.2024 | 12,77 | 12,95 | 12,74 | 12,92 | 0,86% | 246.455,00 |
| 11.10.2024 | 12,78 | 12,87 | 12,76 | 12,81 | -0,23% | 187.973,00 |
| 10.10.2024 | 12,76 | 12,88 | 12,72 | 12,84 | -0,16% | 133.651,00 |
| 09.10.2024 | 12,87 | 13,04 | 12,86 | 12,86 | -0,39% | 283.062,00 |
| 08.10.2024 | 12,99 | 12,99 | 12,87 | 12,91 | -0,62% | 193.481,00 |
| 07.10.2024 | 12,85 | 13,00 | 12,79 | 12,99 | 1,09% | 247.827,00 |
| 04.10.2024 | 12,93 | 12,93 | 12,79 | 12,85 | 0,86% | 297.070,00 |
| 03.10.2024 | 12,81 | 12,86 | 12,68 | 12,74 | -0,70% | 273.306,00 |
| 02.10.2024 | 12,82 | 12,96 | 12,81 | 12,83 | -0,47% | 249.127,00 |
| 01.10.2024 | 12,96 | 12,96 | 12,84 | 12,89 | -0,62% | 244.808,00 |
| 30.09.2024 | 13,00 | 13,13 | 12,92 | 12,97 | -0,46% | 247.238,00 |
| 27.09.2024 | 13,09 | 13,22 | 12,94 | 13,03 | 0,46% | 288.958,00 |
| 26.09.2024 | 13,09 | 13,24 | 12,96 | 12,97 | 0,23% | 194.892,00 |
| 25.09.2024 | 13,04 | 13,12 | 12,92 | 12,94 | -0,92% | 345.188,00 |
| 24.09.2024 | 13,25 | 13,32 | 13,05 | 13,06 | -1,28% | 235.039,00 |
| 23.09.2024 | 13,41 | 13,42 | 13,10 | 13,23 | -1,05% | 312.369,00 |
| 20.09.2024 | 13,41 | 13,56 | 13,25 | 13,37 | -1,26% | 754.700,00 |
| 19.09.2024 | 13,28 | 13,54 | 13,25 | 13,54 | 2,03% | 381.904,00 |
| 18.09.2024 | 13,16 | 13,58 | 13,11 | 13,27 | 0,76% | 297.849,00 |
| 17.09.2024 | 13,34 | 13,53 | 13,16 | 13,17 | -0,53% | 355.238,00 |
| 16.09.2024 | 13,27 | 13,27 | 13,05 | 13,24 | 1,07% | 427.660,00 |
| 13.09.2024 | 12,94 | 13,30 | 12,90 | 13,10 | 1,79% | 457.618,00 |
| 12.09.2024 | 12,52 | 12,95 | 12,48 | 12,87 | 3,62% | 463.750,00 |
| 11.09.2024 | 12,17 | 12,58 | 12,17 | 12,42 | 1,14% | 605.434,00 |
| 10.09.2024 | 12,30 | 12,36 | 12,16 | 12,28 | 0,33% | 724.058,00 |
| 09.09.2024 | 12,78 | 12,80 | 12,23 | 12,24 | -4,75% | 818.344,00 |
| 06.09.2024 | 13,40 | 13,41 | 12,28 | 12,85 | -9,48% | 1.296.935,00 |
| 05.09.2024 | 14,29 | 14,40 | 14,12 | 14,20 | -0,39% | 435.111,00 |
| 04.09.2024 | 14,40 | 14,45 | 14,10 | 14,25 | -1,62% | 371.813,00 |
| 03.09.2024 | 14,70 | 14,76 | 14,46 | 14,49 | -1,73% | 258.616,00 |
| 30.08.2024 | 15,01 | 15,01 | 14,58 | 14,74 | -1,60% | 291.095,00 |
| 29.08.2024 | 15,04 | 15,09 | 14,87 | 14,98 | 0,13% | 237.089,00 |
| 28.08.2024 | 15,01 | 15,13 | 14,87 | 14,96 | -0,93% | 182.406,00 |
| 27.08.2024 | 15,22 | 15,24 | 14,97 | 15,10 | -0,72% | 134.962,00 |
| 26.08.2024 | 15,14 | 15,35 | 15,04 | 15,21 | 1,06% | 317.261,00 |
| 23.08.2024 | 14,85 | 15,18 | 14,81 | 15,05 | 2,03% | 219.656,00 |
| 22.08.2024 | 14,96 | 14,96 | 14,73 | 14,75 | -0,94% | 133.837,00 |
| 21.08.2024 | 14,83 | 14,96 | 14,72 | 14,89 | 0,88% | 186.477,00 |
| 20.08.2024 | 14,76 | 14,81 | 14,60 | 14,76 | -0,07% | 295.884,00 |
| 19.08.2024 | 14,94 | 14,94 | 14,69 | 14,77 | -1,07% | 225.857,00 |
| 16.08.2024 | 14,87 | 15,07 | 14,82 | 14,93 | 0,34% | 406.608,00 |
| 15.08.2024 | 14,89 | 14,97 | 14,74 | 14,88 | 1,85% | 241.938,00 |
| 14.08.2024 | 14,81 | 14,85 | 14,60 | 14,61 | -0,75% | 167.526,00 |
| 13.08.2024 | 14,78 | 14,86 | 14,66 | 14,72 | -0,41% | 211.346,00 |
| 12.08.2024 | 15,02 | 15,06 | 14,77 | 14,78 | -0,81% | 153.901,00 |
| 09.08.2024 | 14,96 | 14,99 | 14,78 | 14,90 | 0,07% | 175.665,00 |
| 08.08.2024 | 14,57 | 15,14 | 14,57 | 14,89 | 2,41% | 197.748,00 |
| 07.08.2024 | 14,88 | 14,95 | 14,51 | 14,54 | -1,02% | 194.875,00 |
| 06.08.2024 | 14,82 | 14,96 | 14,66 | 14,69 | -1,61% | 280.619,00 |
| 05.08.2024 | 15,18 | 15,22 | 14,80 | 14,93 | -5,33% | 335.158,00 |
| 02.08.2024 | 15,86 | 16,06 | 15,72 | 15,77 | -2,83% | 338.364,00 |
| 01.08.2024 | 16,43 | 16,53 | 15,94 | 16,23 | -1,93% | 364.545,00 |
| 31.07.2024 | 16,69 | 16,85 | 16,39 | 16,55 | -0,78% | 324.960,00 |