121,990$
2,10%
Echtzeit-Aktienkurs SharkNinja Inc
Bid:
Ask:
Aktienkurse zur SharkNinja Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 118,69 | 123,56 | 118,69 | 121,89 | 2,02% | 7.926.278,00 |
| 28.05.2026 | 116,54 | 120,74 | 114,82 | 119,48 | 2,16% | 1.614.519,00 |
| 27.05.2026 | 117,78 | 121,71 | 116,26 | 116,95 | 0,64% | 2.150.361,00 |
| 26.05.2026 | 114,99 | 117,98 | 113,06 | 116,21 | 3,73% | 2.137.840,00 |
| 22.05.2026 | 111,89 | 112,81 | 110,60 | 112,03 | -0,16% | 1.131.595,00 |
| 21.05.2026 | 105,54 | 112,50 | 104,97 | 112,21 | 4,72% | 1.900.067,00 |
| 20.05.2026 | 102,50 | 107,30 | 100,10 | 107,15 | 5,06% | 1.718.110,00 |
| 19.05.2026 | 105,39 | 106,31 | 101,68 | 101,99 | -4,15% | 2.363.581,00 |
| 18.05.2026 | 104,69 | 107,26 | 103,94 | 106,41 | 0,74% | 1.905.449,00 |
| 15.05.2026 | 105,23 | 107,87 | 104,41 | 105,63 | -1,00% | 11.957.569,00 |
| 14.05.2026 | 107,12 | 108,82 | 104,83 | 106,70 | 3,65% | 4.339.527,00 |
| 13.05.2026 | 108,52 | 108,52 | 102,83 | 102,94 | -5,05% | 2.411.199,00 |
| 12.05.2026 | 106,75 | 108,97 | 104,74 | 108,41 | 0,86% | 2.038.789,00 |
| 11.05.2026 | 111,08 | 111,08 | 106,64 | 107,49 | -3,74% | 2.000.978,00 |
| 08.05.2026 | 115,00 | 115,02 | 110,53 | 111,67 | -1,28% | 1.784.059,00 |
| 07.05.2026 | 115,77 | 116,84 | 111,68 | 113,12 | -2,05% | 2.551.436,00 |
| 06.05.2026 | 111,71 | 117,92 | 108,20 | 115,49 | -1,64% | 4.424.688,00 |
| 05.05.2026 | 117,00 | 121,28 | 116,29 | 117,41 | 2,27% | 2.108.364,00 |
| 04.05.2026 | 114,37 | 116,42 | 112,52 | 114,80 | 0,13% | 1.361.644,00 |
| 01.05.2026 | 115,71 | 117,08 | 114,11 | 114,65 | -0,76% | 1.229.166,00 |
| 30.04.2026 | 113,81 | 116,72 | 112,77 | 115,53 | 2,12% | 1.048.838,00 |
| 29.04.2026 | 113,70 | 114,67 | 111,78 | 113,13 | -1,27% | 882.776,00 |
| 28.04.2026 | 115,88 | 117,83 | 113,76 | 114,58 | -1,88% | 1.237.951,00 |
| 27.04.2026 | 115,99 | 118,30 | 113,50 | 116,77 | 0,89% | 1.342.950,00 |
| 24.04.2026 | 115,00 | 116,85 | 114,29 | 115,74 | 0,92% | 980.286,00 |
| 23.04.2026 | 117,01 | 117,62 | 112,71 | 114,69 | -2,23% | 935.225,00 |
| 22.04.2026 | 120,42 | 120,42 | 116,37 | 117,30 | -0,74% | 917.430,00 |
| 21.04.2026 | 121,98 | 124,41 | 118,09 | 118,17 | -2,87% | 989.795,00 |
| 20.04.2026 | 118,15 | 121,74 | 118,07 | 121,66 | 1,72% | 838.480,00 |
| 17.04.2026 | 115,89 | 123,55 | 115,89 | 119,60 | 4,11% | 1.350.412,00 |
| 16.04.2026 | 115,76 | 116,55 | 113,21 | 114,88 | -0,55% | 1.041.756,00 |
| 15.04.2026 | 116,27 | 116,50 | 110,92 | 115,51 | -0,96% | 2.041.461,00 |
| 14.04.2026 | 116,66 | 118,90 | 115,70 | 116,63 | 1,09% | 953.126,00 |
| 13.04.2026 | 113,00 | 115,48 | 111,22 | 115,37 | 0,26% | 1.308.087,00 |
| 10.04.2026 | 116,00 | 116,30 | 113,96 | 115,07 | 0,10% | 1.022.966,00 |
| 09.04.2026 | 110,79 | 116,26 | 110,66 | 114,96 | 2,73% | 1.366.881,00 |
| 08.04.2026 | 113,29 | 116,39 | 110,65 | 111,91 | 7,45% | 1.904.163,00 |
| 07.04.2026 | 107,48 | 108,43 | 103,71 | 104,15 | -3,99% | 1.928.214,00 |
| 06.04.2026 | 104,72 | 109,80 | 104,72 | 108,48 | 3,93% | 2.258.002,00 |
| 02.04.2026 | 103,09 | 108,43 | 99,14 | 104,38 | -1,98% | 1.475.894,00 |
| 01.04.2026 | 107,69 | 110,01 | 106,36 | 106,49 | 0,56% | 2.367.657,00 |
| 31.03.2026 | 99,94 | 106,20 | 99,94 | 105,90 | 8,48% | 2.490.267,00 |
| 30.03.2026 | 102,35 | 102,35 | 97,07 | 97,62 | -4,40% | 2.045.079,00 |
| 27.03.2026 | 102,71 | 103,34 | 100,23 | 102,11 | -2,08% | 1.678.063,00 |
| 26.03.2026 | 105,78 | 108,11 | 103,01 | 104,28 | -2,99% | 1.457.565,00 |
| 25.03.2026 | 110,48 | 112,57 | 105,61 | 107,49 | -0,89% | 1.195.016,00 |
| 24.03.2026 | 103,09 | 109,50 | 100,81 | 108,45 | 3,13% | 2.028.682,00 |
| 23.03.2026 | 101,65 | 106,57 | 101,60 | 105,16 | 7,25% | 2.121.316,00 |
| 20.03.2026 | 103,26 | 103,26 | 96,86 | 98,05 | -3,81% | 7.849.467,00 |
| 19.03.2026 | 100,39 | 102,49 | 100,01 | 101,93 | -0,71% | 1.689.336,00 |
| 18.03.2026 | 104,18 | 106,57 | 102,06 | 102,66 | -2,48% | 1.113.889,00 |
| 17.03.2026 | 104,86 | 108,11 | 104,86 | 105,27 | 2,25% | 1.919.028,00 |
| 16.03.2026 | 101,52 | 105,25 | 101,52 | 102,95 | 2,91% | 1.457.538,00 |
| 13.03.2026 | 102,90 | 104,46 | 99,38 | 100,04 | -1,61% | 3.263.486,00 |
| 12.03.2026 | 108,56 | 109,33 | 101,42 | 101,68 | -7,70% | 2.625.913,00 |
| 11.03.2026 | 111,96 | 112,04 | 108,53 | 110,16 | -2,03% | 1.867.233,00 |
| 10.03.2026 | 111,81 | 114,72 | 109,45 | 112,44 | 0,97% | 6.872,00 |
| 09.03.2026 | 108,88 | 111,78 | 106,18 | 111,36 | 0,23% | 6.872,00 |
| 06.03.2026 | 110,59 | 111,69 | 108,53 | 111,10 | -2,54% | 6.872,00 |
| 05.03.2026 | 113,68 | 116,11 | 112,58 | 114,00 | -0,75% | 6.872,00 |
| 04.03.2026 | 116,28 | 116,28 | 114,10 | 114,86 | -0,76% | 6.872,00 |
| 03.03.2026 | 117,51 | 117,52 | 112,75 | 115,74 | -4,02% | 6.872,00 |
| 02.03.2026 | 119,76 | 123,50 | 117,55 | 120,59 | -1,86% | 6.872,00 |
| 27.02.2026 | 124,00 | 124,45 | 118,91 | 122,87 | -3,16% | 6.872,00 |
| 26.02.2026 | 129,06 | 130,09 | 125,31 | 126,88 | -1,57% | 6.872,00 |
| 25.02.2026 | 130,00 | 130,00 | 124,95 | 128,90 | 0,62% | 6.872,00 |
| 24.02.2026 | 123,93 | 129,85 | 123,50 | 128,11 | 3,28% | 6.872,00 |
| 23.02.2026 | 129,86 | 131,52 | 123,16 | 124,04 | -5,05% | 6.872,00 |
| 20.02.2026 | 126,84 | 131,56 | 126,84 | 130,64 | 2,61% | 1.492.984,00 |
| 19.02.2026 | 127,05 | 127,89 | 125,31 | 127,32 | -0,32% | 1.053.739,00 |
| 18.02.2026 | 130,73 | 132,80 | 127,31 | 127,73 | -2,83% | 1.509.803,00 |
| 17.02.2026 | 133,90 | 133,99 | 127,04 | 131,45 | 0,30% | 1.384.357,00 |
| 13.02.2026 | 129,58 | 132,47 | 126,12 | 131,06 | 1,58% | 1.721.883,00 |
| 12.02.2026 | 126,52 | 130,84 | 124,34 | 129,02 | 2,96% | 2.306.016,00 |
| 11.02.2026 | 114,00 | 130,21 | 113,70 | 125,31 | 5,62% | 5.039.334,00 |
| 10.02.2026 | 119,99 | 121,20 | 116,13 | 118,64 | -0,76% | 2.006.713,00 |
| 09.02.2026 | 116,22 | 120,78 | 116,06 | 119,55 | 2,42% | 1.402.735,00 |
| 06.02.2026 | 113,87 | 117,58 | 113,87 | 116,72 | 3,10% | 1.285.330,00 |
| 05.02.2026 | 115,28 | 117,13 | 112,60 | 113,21 | -2,56% | 1.239.354,00 |
| 04.02.2026 | 120,10 | 120,88 | 112,59 | 116,18 | -2,72% | 1.446.429,00 |
| 03.02.2026 | 119,60 | 122,32 | 117,45 | 119,43 | -0,05% | 1.213.177,00 |
| 02.02.2026 | 118,61 | 119,93 | 116,77 | 119,49 | 1,09% | 1.102.072,00 |
| 30.01.2026 | 118,20 | 119,70 | 116,25 | 118,20 | -0,96% | 733.979,00 |
| 29.01.2026 | 120,00 | 121,00 | 116,57 | 119,35 | -0,41% | 1.602.144,00 |
| 28.01.2026 | 122,88 | 123,56 | 119,75 | 119,84 | -2,28% | 1.433.424,00 |
| 27.01.2026 | 123,54 | 124,21 | 120,73 | 122,64 | -0,47% | 1.465.990,00 |
| 26.01.2026 | 123,74 | 124,10 | 122,01 | 123,22 | -0,18% | 1.157.508,00 |
| 23.01.2026 | 124,05 | 124,99 | 122,01 | 123,44 | -0,43% | 817.953,00 |
| 22.01.2026 | 124,37 | 126,07 | 123,72 | 123,97 | 0,66% | 988.399,00 |
| 21.01.2026 | 123,93 | 126,23 | 122,73 | 123,16 | 0,31% | 1.465.130,00 |
| 20.01.2026 | 125,07 | 126,28 | 121,38 | 122,78 | -3,37% | 1.292.482,00 |
| 16.01.2026 | 126,50 | 128,21 | 126,38 | 127,06 | 0,71% | 998.569,00 |
| 15.01.2026 | 125,21 | 127,51 | 123,90 | 126,17 | 1,85% | 1.356.598,00 |
| 14.01.2026 | 124,65 | 127,74 | 123,14 | 123,88 | -1,85% | 1.437.040,00 |
| 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 |