123,860$
-1,87%
Echtzeit-Aktienkurs SharkNinja Inc
Bid:
Ask:
Aktienkurse zur SharkNinja Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 125,00 | 127,74 | 123,14 | 123,88 | -1,85% | 1.437.008,00 |
| 13.01.2026 | 124,45 | 129,19 | 124,01 | 126,22 | 2,05% | 2.115.165,00 |
| 12.01.2026 | 121,00 | 125,38 | 118,45 | 123,68 | 2,65% | 2.188.799,00 |
| 09.01.2026 | 123,34 | 124,75 | 117,51 | 120,49 | -1,99% | 1.617.562,00 |
| 08.01.2026 | 116,58 | 123,94 | 116,01 | 122,94 | 4,33% | 2.356.393,00 |
| 07.01.2026 | 118,15 | 118,88 | 116,07 | 117,84 | 0,53% | 1.240.653,00 |
| 06.01.2026 | 110,90 | 118,74 | 109,35 | 117,22 | 5,64% | 2.005.039,00 |
| 05.01.2026 | 113,24 | 113,81 | 110,16 | 110,96 | -2,54% | 1.664.051,00 |
| 02.01.2026 | 112,39 | 114,27 | 111,73 | 113,85 | 1,74% | 1.830.383,00 |
| 31.12.2025 | 113,42 | 113,88 | 111,38 | 111,90 | -1,57% | 687.015,00 |
| 30.12.2025 | 113,15 | 114,25 | 112,45 | 113,69 | 0,33% | 1.134.452,00 |
| 29.12.2025 | 113,63 | 114,65 | 112,90 | 113,32 | -0,60% | 781.568,00 |
| 26.12.2025 | 113,52 | 114,41 | 112,48 | 114,00 | 0,99% | 479.406,00 |
| 24.12.2025 | 113,60 | 113,99 | 111,73 | 112,88 | -0,61% | 530.892,00 |
| 23.12.2025 | 117,23 | 117,23 | 112,72 | 113,57 | -2,96% | 1.376.563,00 |
| 22.12.2025 | 114,75 | 118,38 | 114,52 | 117,03 | 1,54% | 1.361.703,00 |
| 19.12.2025 | 114,42 | 115,70 | 113,06 | 115,26 | 1,10% | 1.362.894,00 |
| 18.12.2025 | 114,00 | 115,00 | 112,67 | 114,01 | 0,94% | 1.278.273,00 |
| 17.12.2025 | 113,90 | 115,11 | 112,03 | 112,95 | -0,81% | 814.087,00 |
| 16.12.2025 | 113,84 | 115,38 | 112,35 | 113,87 | 0,22% | 1.023.897,00 |
| 15.12.2025 | 114,67 | 114,67 | 111,90 | 113,62 | 0,84% | 1.289.311,00 |
| 12.12.2025 | 114,43 | 114,98 | 111,66 | 112,67 | -1,34% | 1.187.710,00 |
| 11.12.2025 | 113,00 | 115,34 | 113,00 | 114,20 | 0,82% | 1.346.755,00 |
| 10.12.2025 | 110,73 | 113,47 | 108,68 | 113,27 | 2,84% | 1.556.696,00 |
| 09.12.2025 | 108,25 | 112,41 | 107,82 | 110,14 | 0,92% | 2.179.323,00 |
| 08.12.2025 | 108,75 | 110,73 | 107,27 | 109,14 | 0,74% | 2.130.335,00 |
| 05.12.2025 | 106,29 | 108,60 | 106,29 | 108,34 | 1,86% | 1.397.159,00 |
| 04.12.2025 | 107,24 | 107,43 | 104,25 | 106,36 | -1,01% | 1.868.944,00 |
| 03.12.2025 | 101,87 | 108,24 | 101,87 | 107,44 | 5,93% | 3.281.510,00 |
| 02.12.2025 | 101,66 | 103,92 | 100,89 | 101,43 | 0,04% | 2.680.587,00 |
| 01.12.2025 | 95,99 | 101,88 | 94,94 | 101,39 | 3,92% | 2.028.482,00 |
| 28.11.2025 | 96,50 | 97,94 | 95,67 | 97,57 | 1,47% | 649.369,00 |
| 26.11.2025 | 93,51 | 96,92 | 93,51 | 96,16 | 3,05% | 1.923.343,00 |
| 25.11.2025 | 88,40 | 95,67 | 87,90 | 93,31 | 6,02% | 3.091.979,00 |
| 24.11.2025 | 87,15 | 89,09 | 86,46 | 88,01 | 0,57% | 1.542.131,00 |
| 21.11.2025 | 85,96 | 89,87 | 85,12 | 87,51 | 2,82% | 2.020.737,00 |
| 20.11.2025 | 89,53 | 90,53 | 85,01 | 85,11 | -2,61% | 1.890.951,00 |
| 19.11.2025 | 85,66 | 88,17 | 84,99 | 87,39 | 3,33% | 1.705.723,00 |
| 18.11.2025 | 84,57 | 85,20 | 83,21 | 84,57 | -0,08% | 1.893.147,00 |
| 17.11.2025 | 88,35 | 89,30 | 84,14 | 84,64 | -3,86% | 2.530.764,00 |
| 14.11.2025 | 89,80 | 91,28 | 87,86 | 88,04 | -3,56% | 2.475.464,00 |
| 13.11.2025 | 93,65 | 94,61 | 91,20 | 91,29 | -2,82% | 1.478.240,00 |
| 12.11.2025 | 93,06 | 95,20 | 92,39 | 93,94 | 1,91% | 1.806.621,00 |
| 11.11.2025 | 94,53 | 96,81 | 91,26 | 92,18 | -2,74% | 1.576.785,00 |
| 10.11.2025 | 94,25 | 97,57 | 93,88 | 94,78 | 2,53% | 2.652.163,00 |
| 07.11.2025 | 92,18 | 93,39 | 88,80 | 92,44 | 0,59% | 2.151.384,00 |
| 06.11.2025 | 93,93 | 101,59 | 89,89 | 91,90 | 6,38% | 5.493.744,00 |
| 05.11.2025 | 84,38 | 88,84 | 83,12 | 86,39 | 2,01% | 3.371.370,00 |
| 04.11.2025 | 85,49 | 86,06 | 83,44 | 84,69 | -0,72% | 2.269.701,00 |
| 03.11.2025 | 86,00 | 86,31 | 83,64 | 85,30 | -0,23% | 2.896.365,00 |
| 31.10.2025 | 88,53 | 88,74 | 84,82 | 85,50 | -2,39% | 3.818.118,00 |
| 30.10.2025 | 95,00 | 95,00 | 87,22 | 87,59 | -8,29% | 4.180.593,00 |
| 29.10.2025 | 96,31 | 97,67 | 94,90 | 95,51 | -1,70% | 1.144.121,00 |
| 28.10.2025 | 96,78 | 97,74 | 95,01 | 97,16 | 0,42% | 1.582.199,00 |
| 27.10.2025 | 98,26 | 98,47 | 96,31 | 96,75 | 0,09% | 1.292.176,00 |
| 24.10.2025 | 97,48 | 97,90 | 95,90 | 96,66 | -0,17% | 1.365.495,00 |
| 23.10.2025 | 91,75 | 98,52 | 91,55 | 96,82 | 6,12% | 2.830.608,00 |
| 22.10.2025 | 92,90 | 93,07 | 89,94 | 91,24 | -2,36% | 1.727.253,00 |
| 21.10.2025 | 92,95 | 93,72 | 91,23 | 93,45 | 0,69% | 1.752.004,00 |
| 20.10.2025 | 93,93 | 95,00 | 91,78 | 92,81 | -1,18% | 1.343.656,00 |
| 17.10.2025 | 93,58 | 95,33 | 93,54 | 93,92 | -0,01% | 1.514.191,00 |
| 16.10.2025 | 95,66 | 96,60 | 93,06 | 93,93 | -0,94% | 2.436.077,00 |
| 15.10.2025 | 91,91 | 95,01 | 91,91 | 94,82 | 3,76% | 3.766.699,00 |
| 14.10.2025 | 88,15 | 91,88 | 87,90 | 91,38 | 2,44% | 2.005.495,00 |
| 13.10.2025 | 89,48 | 91,20 | 89,08 | 89,20 | 0,94% | 1.693.748,00 |
| 10.10.2025 | 92,86 | 92,93 | 88,30 | 88,37 | -1,04% | 2.412.138,00 |
| 09.10.2025 | 92,36 | 92,85 | 88,85 | 89,30 | -2,57% | 1.688.074,00 |
| 08.10.2025 | 92,25 | 93,25 | 90,19 | 91,66 | -0,13% | 1.610.461,00 |
| 07.10.2025 | 94,56 | 94,56 | 90,11 | 91,78 | -2,72% | 2.577.784,00 |
| 06.10.2025 | 97,69 | 97,87 | 93,44 | 94,35 | -3,80% | 2.497.275,00 |
| 03.10.2025 | 101,19 | 101,71 | 97,41 | 98,08 | -3,02% | 150.292,00 |
| 02.10.2025 | 100,11 | 101,21 | 98,57 | 101,13 | 0,79% | 1.453.166,00 |
| 01.10.2025 | 102,52 | 103,21 | 99,98 | 100,34 | -2,72% | 1.899.994,00 |
| 30.09.2025 | 104,31 | 105,68 | 97,66 | 103,15 | -2,89% | 3.761.312,00 |
| 29.09.2025 | 107,35 | 107,75 | 105,65 | 106,22 | 0,30% | 1.651.531,00 |
| 26.09.2025 | 106,52 | 107,18 | 105,50 | 105,90 | -0,16% | 1.353.918,00 |
| 25.09.2025 | 106,81 | 107,18 | 104,92 | 106,07 | -1,46% | 1.186.929,00 |
| 24.09.2025 | 109,27 | 109,80 | 106,94 | 107,64 | -1,84% | 1.236.997,00 |
| 23.09.2025 | 110,92 | 112,97 | 109,53 | 109,66 | -0,13% | 1.123.843,00 |
| 22.09.2025 | 114,51 | 114,59 | 109,20 | 109,80 | -4,49% | 1.801.797,00 |
| 19.09.2025 | 116,99 | 117,06 | 114,58 | 114,96 | -1,70% | 1.404.384,00 |
| 18.09.2025 | 115,05 | 117,04 | 114,74 | 116,95 | 2,63% | 1.035.355,00 |
| 17.09.2025 | 112,80 | 115,81 | 112,28 | 113,95 | 0,83% | 1.311.719,00 |
| 16.09.2025 | 113,85 | 114,49 | 111,12 | 113,01 | -1,30% | 1.079.206,00 |
| 15.09.2025 | 114,36 | 116,11 | 113,15 | 114,50 | 0,50% | 841.368,00 |
| 12.09.2025 | 115,50 | 115,52 | 113,89 | 113,93 | -1,39% | 675.051,00 |
| 11.09.2025 | 116,45 | 117,54 | 115,52 | 115,54 | -0,43% | 878.145,00 |
| 10.09.2025 | 115,05 | 117,45 | 114,97 | 116,04 | 0,66% | 755.597,00 |
| 09.09.2025 | 115,07 | 115,34 | 113,60 | 115,28 | 0,42% | 874.486,00 |
| 08.09.2025 | 118,00 | 118,00 | 114,76 | 114,80 | -2,03% | 1.084.195,00 |
| 05.09.2025 | 121,19 | 122,98 | 116,84 | 117,18 | -3,33% | 1.714.723,00 |
| 04.09.2025 | 118,45 | 121,46 | 118,02 | 121,22 | 2,74% | 1.369.818,00 |
| 03.09.2025 | 117,22 | 120,54 | 116,98 | 117,99 | 1,10% | 1.222.598,00 |
| 02.09.2025 | 115,11 | 117,91 | 114,17 | 116,71 | -0,21% | 1.226.010,00 |
| 29.08.2025 | 116,53 | 117,34 | 114,76 | 116,96 | 0,61% | 1.250.602,00 |
| 28.08.2025 | 117,43 | 118,07 | 113,59 | 116,25 | -3,36% | 2.790.307,00 |
| 27.08.2025 | 118,39 | 120,61 | 118,18 | 120,29 | 1,47% | 1.127.319,00 |
| 26.08.2025 | 116,24 | 118,60 | 115,00 | 118,55 | 2,37% | 1.124.981,00 |
| 25.08.2025 | 116,91 | 117,37 | 115,80 | 115,80 | -0,96% | 1.399.922,00 |
| 22.08.2025 | 116,18 | 118,27 | 115,35 | 116,92 | 0,95% | 1.676.780,00 |