106,290$
7,08%
Echtzeit-Aktienkurs SharkNinja Inc
Bid:
Ask:
Aktienkurse zur SharkNinja Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 99,16 | 106,58 | 98,06 | 106,36 | 7,15% | 4.583.413,00 |
| 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 |
| 07.04.2025 | 66,09 | 75,10 | 64,00 | 70,24 | 0,21% | 5.698.577,00 |
| 04.04.2025 | 63,09 | 75,32 | 60,50 | 70,09 | 0,86% | 6.749.005,00 |
| 03.04.2025 | 77,07 | 77,24 | 66,35 | 69,49 | -21,42% | 8.117.145,00 |
| 02.04.2025 | 82,14 | 89,69 | 82,14 | 88,43 | 5,02% | 1.688.265,00 |
| 01.04.2025 | 82,85 | 84,70 | 81,71 | 84,20 | 0,95% | 1.124.736,00 |
| 31.03.2025 | 82,44 | 83,60 | 80,54 | 83,41 | -0,73% | 1.168.579,00 |
| 28.03.2025 | 85,31 | 85,73 | 83,05 | 84,02 | -1,57% | 1.673.124,00 |
| 27.03.2025 | 89,17 | 89,80 | 84,64 | 85,36 | -4,91% | 2.594.406,00 |
| 26.03.2025 | 92,55 | 92,64 | 88,88 | 89,77 | -1,98% | 1.110.540,00 |
| 25.03.2025 | 92,65 | 93,63 | 90,59 | 91,58 | -0,56% | 907.014,00 |
| 24.03.2025 | 90,48 | 93,27 | 89,10 | 92,10 | 4,72% | 1.937.513,00 |
| 21.03.2025 | 88,32 | 89,45 | 86,79 | 87,95 | -1,62% | 1.397.193,00 |
| 20.03.2025 | 90,29 | 92,79 | 88,98 | 89,40 | -0,95% | 1.615.614,00 |
| 19.03.2025 | 86,56 | 90,57 | 86,53 | 90,26 | 3,95% | 1.390.418,00 |
| 18.03.2025 | 88,93 | 89,35 | 86,07 | 86,83 | -3,54% | 876.518,00 |
| 17.03.2025 | 87,00 | 90,29 | 85,65 | 90,02 | 1,98% | 1.412.479,00 |
| 14.03.2025 | 87,50 | 88,77 | 86,80 | 88,27 | 1,51% | 1.563.158,00 |
| 13.03.2025 | 90,16 | 91,00 | 86,64 | 86,96 | -4,55% | 1.859.518,00 |
| 12.03.2025 | 91,89 | 92,81 | 88,92 | 91,11 | 2,29% | 1.826.230,00 |
| 11.03.2025 | 87,39 | 89,97 | 85,50 | 89,07 | 2,79% | 2.149.888,00 |
| 10.03.2025 | 87,57 | 87,99 | 85,10 | 86,65 | -4,41% | 2.236.008,00 |
| 07.03.2025 | 90,29 | 90,99 | 83,65 | 90,65 | -0,29% | 2.686.634,00 |
| 06.03.2025 | 93,36 | 95,00 | 90,25 | 90,91 | -5,61% | 1.049.927,00 |
| 05.03.2025 | 95,02 | 96,60 | 94,97 | 96,31 | 1,97% | 1.281.970,00 |
| 04.03.2025 | 97,50 | 98,02 | 94,17 | 94,45 | -4,89% | 1.719.175,00 |
| 03.03.2025 | 105,70 | 106,16 | 98,94 | 99,31 | -5,50% | 1.087.962,00 |
| 28.02.2025 | 103,40 | 105,35 | 101,83 | 105,09 | 1,60% | 768.246,00 |
| 27.02.2025 | 106,90 | 107,29 | 103,36 | 103,44 | -2,35% | 918.698,00 |
| 26.02.2025 | 106,07 | 109,31 | 105,30 | 105,93 | 1,20% | 1.146.494,00 |
| 25.02.2025 | 102,76 | 105,52 | 101,74 | 104,67 | 1,92% | 839.020,00 |
| 24.02.2025 | 103,68 | 105,19 | 102,24 | 102,70 | -0,18% | 1.164.844,00 |
| 21.02.2025 | 112,29 | 113,88 | 102,88 | 102,89 | -7,19% | 1.831.989,00 |
| 20.02.2025 | 111,64 | 112,34 | 108,79 | 110,86 | -1,15% | 1.021.335,00 |
| 19.02.2025 | 108,99 | 112,40 | 108,25 | 112,15 | 1,88% | 874.808,00 |
| 18.02.2025 | 110,86 | 110,86 | 107,46 | 110,08 | -0,21% | 1.129.233,00 |
| 14.02.2025 | 113,87 | 115,43 | 108,77 | 110,31 | -3,61% | 1.578.216,00 |
| 13.02.2025 | 120,23 | 123,00 | 102,50 | 114,44 | 3,43% | 4.893.591,00 |
| 12.02.2025 | 107,15 | 111,52 | 106,79 | 110,65 | 1,66% | 2.931.761,00 |
| 11.02.2025 | 110,50 | 111,07 | 108,42 | 108,84 | -1,31% | 1.695.314,00 |
| 10.02.2025 | 114,60 | 115,98 | 109,23 | 110,29 | -3,11% | 1.540.112,00 |
| 07.02.2025 | 114,98 | 115,87 | 113,82 | 113,83 | -0,25% | 959.892,00 |