117,030$
0,67%
Echtzeit-Aktienkurs SharkNinja Inc
Bid:
Ask:
Aktienkurse zur SharkNinja Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2025 | 115,13 | 116,20 | 113,22 | 115,82 | -3,15% | 4.283.940,00 |
| 20.08.2025 | 119,50 | 120,34 | 117,42 | 119,59 | 0,21% | 1.035.072,00 |
| 19.08.2025 | 119,90 | 120,22 | 118,59 | 119,34 | 0,02% | 1.222.096,00 |
| 18.08.2025 | 118,89 | 119,90 | 118,21 | 119,32 | 0,30% | 1.241.491,00 |
| 15.08.2025 | 119,18 | 119,76 | 117,61 | 118,96 | -0,28% | 953.514,00 |
| 14.08.2025 | 119,33 | 120,14 | 118,61 | 119,30 | -1,40% | 1.266.159,00 |
| 13.08.2025 | 117,59 | 121,48 | 116,61 | 120,99 | 3,61% | 1.899.494,00 |
| 12.08.2025 | 117,16 | 118,34 | 115,95 | 116,78 | 1,67% | 1.524.602,00 |
| 11.08.2025 | 116,09 | 117,71 | 114,61 | 114,86 | -1,03% | 1.033.039,00 |
| 08.08.2025 | 115,23 | 117,47 | 113,61 | 116,06 | 0,75% | 1.888.287,00 |
| 07.08.2025 | 127,24 | 128,51 | 112,78 | 115,20 | 0,91% | 3.411.861,00 |
| 06.08.2025 | 115,45 | 115,87 | 112,47 | 114,16 | -1,12% | 1.792.316,00 |
| 05.08.2025 | 117,22 | 118,25 | 114,43 | 115,45 | -0,71% | 886.802,00 |
| 04.08.2025 | 114,01 | 116,57 | 113,11 | 116,27 | 3,52% | 1.135.595,00 |
| 01.08.2025 | 112,97 | 114,04 | 110,59 | 112,32 | -3,26% | 1.601.292,00 |
| 31.07.2025 | 116,85 | 117,67 | 115,28 | 116,10 | -0,76% | 1.159.521,00 |
| 30.07.2025 | 119,26 | 119,26 | 116,14 | 116,99 | -1,32% | 1.088.682,00 |
| 29.07.2025 | 119,99 | 120,60 | 117,86 | 118,55 | -1,22% | 1.040.071,00 |
| 28.07.2025 | 121,81 | 121,82 | 119,59 | 120,01 | -0,27% | 846.902,00 |
| 25.07.2025 | 120,09 | 120,70 | 117,94 | 120,34 | 1,70% | 730.252,00 |
| 24.07.2025 | 119,02 | 119,55 | 117,80 | 118,33 | -0,95% | 818.119,00 |
| 23.07.2025 | 118,00 | 121,05 | 117,87 | 119,46 | 1,97% | 1.919.180,00 |
| 22.07.2025 | 114,59 | 118,35 | 114,28 | 117,15 | 2,04% | 2.053.203,00 |
| 21.07.2025 | 116,05 | 116,19 | 114,50 | 114,81 | -0,22% | 1.006.892,00 |
| 18.07.2025 | 115,19 | 115,39 | 113,42 | 115,06 | 0,09% | 973.656,00 |
| 17.07.2025 | 112,52 | 115,50 | 111,29 | 114,96 | 4,03% | 1.801.575,00 |
| 16.07.2025 | 111,68 | 111,91 | 108,93 | 110,51 | -0,17% | 1.391.390,00 |
| 15.07.2025 | 111,65 | 112,90 | 109,16 | 110,70 | -0,67% | 1.720.575,00 |
| 14.07.2025 | 111,58 | 112,50 | 109,12 | 111,45 | 0,41% | 1.032.949,00 |
| 11.07.2025 | 109,02 | 111,57 | 109,02 | 110,99 | -0,18% | 1.487.039,00 |
| 10.07.2025 | 109,30 | 111,87 | 108,85 | 111,19 | 2,24% | 1.514.172,00 |
| 09.07.2025 | 107,70 | 109,65 | 106,68 | 108,75 | 3,03% | 1.743.502,00 |
| 08.07.2025 | 106,71 | 107,19 | 104,65 | 105,55 | -0,37% | 942.159,00 |
| 07.07.2025 | 106,18 | 106,86 | 104,47 | 105,94 | -1,21% | 2.109.882,00 |
| 03.07.2025 | 107,44 | 108,38 | 106,18 | 107,24 | 0,83% | 894.592,00 |
| 02.07.2025 | 99,06 | 106,58 | 98,06 | 106,36 | 7,15% | 4.653.157,00 |
| 01.07.2025 | 98,89 | 100,88 | 98,14 | 99,26 | 0,27% | 1.902.951,00 |
| 30.06.2025 | 96,82 | 99,64 | 95,76 | 98,99 | 2,58% | 1.620.265,00 |
| 27.06.2025 | 94,98 | 97,30 | 93,74 | 96,50 | 2,54% | 1.813.373,00 |
| 26.06.2025 | 94,01 | 95,19 | 93,31 | 94,11 | 0,79% | 1.428.583,00 |
| 25.06.2025 | 94,54 | 95,53 | 92,76 | 93,37 | -1,12% | 1.423.629,00 |
| 24.06.2025 | 93,63 | 94,82 | 92,01 | 94,43 | 2,92% | 1.895.138,00 |
| 23.06.2025 | 89,59 | 91,78 | 88,63 | 91,75 | 1,05% | 1.441.790,00 |
| 20.06.2025 | 90,68 | 91,73 | 88,79 | 90,80 | 1,84% | 1.652.663,00 |
| 18.06.2025 | 85,81 | 91,52 | 85,52 | 89,16 | 4,05% | 1.996.455,00 |
| 17.06.2025 | 85,83 | 87,54 | 85,12 | 85,69 | -1,65% | 1.415.804,00 |
| 16.06.2025 | 83,75 | 87,94 | 83,45 | 87,13 | 6,09% | 1.838.825,00 |
| 13.06.2025 | 86,77 | 87,46 | 80,69 | 82,13 | -6,60% | 1.993.883,00 |
| 12.06.2025 | 89,25 | 89,94 | 86,97 | 87,93 | -1,82% | 2.803.234,00 |
| 11.06.2025 | 89,78 | 90,89 | 88,23 | 89,56 | 0,09% | 3.707.924,00 |
| 10.06.2025 | 88,17 | 89,56 | 87,35 | 89,48 | 1,84% | 1.544.900,00 |
| 09.06.2025 | 87,90 | 88,67 | 86,91 | 87,86 | 0,70% | 2.183.660,00 |
| 06.06.2025 | 88,38 | 89,00 | 86,73 | 87,25 | -0,02% | 1.054.950,00 |
| 05.06.2025 | 87,50 | 89,36 | 85,15 | 87,27 | -0,73% | 2.332.751,00 |
| 04.06.2025 | 92,06 | 92,39 | 87,84 | 87,91 | -4,78% | 2.330.048,00 |
| 03.06.2025 | 92,05 | 93,45 | 91,45 | 92,32 | 0,02% | 1.227.882,00 |
| 02.06.2025 | 92,00 | 92,63 | 89,45 | 92,30 | 0,40% | 1.065.782,00 |
| 30.05.2025 | 93,38 | 93,63 | 91,38 | 91,93 | -2,58% | 953.884,00 |
| 29.05.2025 | 94,00 | 95,30 | 93,63 | 94,36 | 1,78% | 1.255.484,00 |
| 28.05.2025 | 94,97 | 95,06 | 92,62 | 92,71 | -2,18% | 1.256.343,00 |
| 27.05.2025 | 96,04 | 96,45 | 94,53 | 94,78 | 0,45% | 1.203.437,00 |
| 23.05.2025 | 92,92 | 95,35 | 92,55 | 94,36 | -1,06% | 1.301.385,00 |
| 22.05.2025 | 97,31 | 97,35 | 94,88 | 95,37 | -1,97% | 1.220.784,00 |
| 21.05.2025 | 99,24 | 100,05 | 96,85 | 97,29 | -3,28% | 999.963,00 |
| 20.05.2025 | 100,88 | 101,52 | 99,89 | 100,59 | -0,55% | 823.431,00 |
| 19.05.2025 | 100,64 | 102,19 | 100,00 | 101,15 | -0,91% | 1.264.600,00 |
| 16.05.2025 | 100,70 | 102,50 | 100,58 | 102,08 | 1,38% | 1.229.012,00 |
| 15.05.2025 | 100,33 | 101,02 | 98,80 | 100,69 | -0,42% | 1.354.743,00 |
| 14.05.2025 | 102,48 | 103,31 | 100,49 | 101,11 | -1,20% | 2.059.060,00 |
| 13.05.2025 | 100,15 | 103,85 | 99,50 | 102,34 | 3,38% | 2.462.767,00 |
| 12.05.2025 | 100,01 | 104,97 | 96,62 | 98,99 | 7,31% | 2.972.935,00 |
| 09.05.2025 | 93,50 | 93,50 | 90,07 | 92,25 | 0,68% | 2.364.920,00 |
| 08.05.2025 | 89,40 | 93,38 | 87,33 | 91,63 | 12,86% | 4.094.699,00 |
| 07.05.2025 | 80,62 | 81,52 | 79,34 | 81,19 | 1,39% | 2.837.086,00 |
| 06.05.2025 | 80,55 | 81,71 | 78,82 | 80,08 | -2,97% | 2.238.940,00 |
| 05.05.2025 | 83,42 | 83,66 | 82,28 | 82,53 | -1,91% | 1.709.742,00 |
| 02.05.2025 | 81,06 | 85,13 | 80,89 | 84,14 | 5,43% | 1.892.164,00 |
| 01.05.2025 | 80,97 | 81,77 | 79,04 | 79,81 | -0,86% | 1.582.752,00 |
| 30.04.2025 | 78,91 | 80,81 | 76,45 | 80,50 | -1,12% | 873.331,00 |
| 29.04.2025 | 79,59 | 81,77 | 79,57 | 81,41 | 1,64% | 1.479.908,00 |
| 28.04.2025 | 79,78 | 81,32 | 78,50 | 80,10 | 0,40% | 1.479.857,00 |
| 25.04.2025 | 79,22 | 80,18 | 77,69 | 79,78 | 0,63% | 1.647.006,00 |
| 24.04.2025 | 77,85 | 79,96 | 77,44 | 79,28 | 2,61% | 1.119.843,00 |
| 23.04.2025 | 79,87 | 81,10 | 76,83 | 77,26 | 3,75% | 1.677.998,00 |
| 22.04.2025 | 72,84 | 75,66 | 72,65 | 74,47 | 3,75% | 982.822,00 |
| 21.04.2025 | 73,14 | 73,14 | 69,19 | 71,78 | -3,26% | 1.575.908,00 |
| 17.04.2025 | 74,03 | 74,71 | 73,15 | 74,20 | 0,73% | 1.342.395,00 |
| 16.04.2025 | 73,70 | 74,46 | 72,07 | 73,66 | -1,37% | 766.842,00 |
| 15.04.2025 | 75,47 | 75,57 | 74,24 | 74,68 | 0,26% | 1.241.030,00 |
| 14.04.2025 | 75,70 | 77,93 | 73,25 | 74,49 | 1,31% | 1.736.683,00 |
| 11.04.2025 | 72,57 | 74,99 | 70,20 | 73,53 | 0,99% | 2.038.817,00 |
| 10.04.2025 | 74,99 | 75,88 | 70,32 | 72,81 | -7,54% | 3.084.600,00 |
| 09.04.2025 | 64,93 | 81,65 | 64,32 | 78,75 | 19,97% | 6.384.009,00 |
| 08.04.2025 | 72,63 | 74,06 | 64,37 | 65,64 | -6,55% | 2.759.676,00 |