10,960$
-1,79%
Echtzeit-Aktienkurs Smith & Wesson Brands Inc.
Bid:
Ask:
Aktienkurse zur Smith & Wesson Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,19 | 11,25 | 10,87 | 10,96 | -1,79% | 398.038,00 |
| 20.02.2025 | 10,76 | 11,20 | 10,73 | 11,16 | 3,72% | 660.243,00 |
| 19.02.2025 | 10,77 | 10,78 | 10,71 | 10,76 | -0,37% | 259.273,00 |
| 18.02.2025 | 10,80 | 10,94 | 10,65 | 10,80 | 0,37% | 417.707,00 |
| 14.02.2025 | 10,85 | 10,91 | 10,67 | 10,76 | -0,46% | 514.722,00 |
| 13.02.2025 | 10,82 | 10,85 | 10,70 | 10,81 | 0,28% | 276.694,00 |
| 12.02.2025 | 10,75 | 10,87 | 10,74 | 10,78 | -1,01% | 336.597,00 |
| 11.02.2025 | 10,70 | 10,90 | 10,70 | 10,89 | 1,30% | 335.370,00 |
| 10.02.2025 | 10,70 | 10,85 | 10,60 | 10,75 | 1,42% | 479.818,00 |
| 07.02.2025 | 10,69 | 10,69 | 10,50 | 10,60 | -0,09% | 599.596,00 |
| 06.02.2025 | 10,56 | 10,68 | 10,55 | 10,61 | 0,66% | 308.016,00 |
| 05.02.2025 | 10,69 | 10,70 | 10,51 | 10,54 | -0,85% | 288.132,00 |
| 04.02.2025 | 10,44 | 10,68 | 10,40 | 10,63 | 2,21% | 347.906,00 |
| 03.02.2025 | 10,28 | 10,56 | 10,25 | 10,40 | -0,86% | 370.902,00 |
| 31.01.2025 | 10,51 | 10,61 | 10,40 | 10,49 | -0,47% | 398.131,00 |
| 30.01.2025 | 10,70 | 10,71 | 10,51 | 10,54 | -0,75% | 323.062,00 |
| 29.01.2025 | 10,61 | 10,66 | 10,51 | 10,62 | -0,19% | 282.248,00 |
| 28.01.2025 | 10,74 | 10,83 | 10,60 | 10,64 | -0,75% | 364.935,00 |
| 27.01.2025 | 10,71 | 11,00 | 10,61 | 10,72 | 1,23% | 621.984,00 |
| 24.01.2025 | 10,60 | 10,67 | 10,53 | 10,59 | -0,38% | 316.130,00 |
| 23.01.2025 | 10,40 | 10,66 | 10,32 | 10,63 | 1,72% | 431.818,00 |
| 22.01.2025 | 10,41 | 10,46 | 10,24 | 10,45 | -0,10% | 441.692,00 |
| 21.01.2025 | 10,42 | 10,48 | 10,34 | 10,46 | 1,26% | 410.551,00 |
| 17.01.2025 | 10,42 | 10,44 | 10,21 | 10,33 | 0,15% | 317.862,00 |
| 16.01.2025 | 10,15 | 10,36 | 10,07 | 10,32 | 1,53% | 334.934,00 |
| 15.01.2025 | 10,33 | 10,33 | 10,12 | 10,16 | 0,59% | 357.463,00 |
| 14.01.2025 | 10,21 | 10,26 | 9,93 | 10,10 | -0,20% | 346.199,00 |
| 13.01.2025 | 9,92 | 10,13 | 9,89 | 10,12 | 1,81% | 353.226,00 |
| 10.01.2025 | 9,82 | 9,95 | 9,77 | 9,94 | 0,20% | 486.203,00 |
| 08.01.2025 | 9,91 | 9,95 | 9,70 | 9,92 | -0,30% | 396.236,00 |
| 07.01.2025 | 10,25 | 10,30 | 9,93 | 9,95 | -2,93% | 561.916,00 |
| 06.01.2025 | 10,08 | 10,33 | 10,08 | 10,25 | 1,99% | 503.783,00 |
| 03.01.2025 | 10,04 | 10,09 | 9,94 | 10,05 | 0,70% | 308.816,00 |
| 02.01.2025 | 10,17 | 10,33 | 9,96 | 9,98 | -1,24% | 480.159,00 |
| 31.12.2024 | 9,80 | 10,14 | 9,80 | 10,11 | 3,22% | 627.251,00 |
| 30.12.2024 | 9,88 | 9,88 | 9,68 | 9,79 | -1,51% | 606.072,00 |
| 27.12.2024 | 9,94 | 10,11 | 9,90 | 9,94 | -0,90% | 428.123,00 |
| 26.12.2024 | 9,90 | 10,05 | 9,84 | 10,03 | 0,60% | 493.377,00 |
| 24.12.2024 | 9,86 | 9,98 | 9,78 | 9,97 | 1,22% | 316.584,00 |
| 23.12.2024 | 10,07 | 10,09 | 9,83 | 9,85 | -1,94% | 728.434,00 |
| 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 |