217,500$
-4,16%
Echtzeit-Aktienkurs SharkNinja
Bid:
Ask:
Aktienkurse zur SharkNinja Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 227,00 | 228,80 | 219,52 | 220,14 | -2,99% | 1.142.147,00 |
| 11.11.2026 | 227,27 | 228,63 | 224,03 | 226,93 | 0,19% | 1.340.688,00 |
| 10.11.2026 | 228,00 | 230,12 | 223,43 | 226,50 | -1,31% | 1.300.950,00 |
| 09.11.2026 | 226,49 | 232,76 | 223,10 | 229,51 | 2,94% | 1.740.538,00 |
| 06.11.2026 | 218,74 | 224,55 | 216,18 | 222,95 | 2,68% | 1.548.398,00 |
| 05.11.2026 | 221,65 | 225,69 | 215,09 | 217,13 | -0,97% | 1.820.890,00 |
| 04.11.2026 | 215,82 | 224,57 | 212,91 | 219,25 | 4,11% | 2.567.249,00 |
| 03.11.2026 | 211,95 | 215,09 | 202,50 | 210,59 | -1,23% | 3.359.476,00 |
| 02.11.2026 | 213,13 | 216,11 | 210,57 | 213,22 | 2,51% | 1.692.700,00 |
| 30.10.2026 | 209,92 | 211,48 | 205,20 | 208,00 | -0,54% | 1.429.331,00 |
| 29.10.2026 | 198,02 | 209,55 | 197,52 | 209,12 | 5,53% | 2.335.808,00 |
| 28.10.2026 | 197,46 | 198,87 | 194,45 | 198,17 | 0,32% | 1.239.230,00 |
| 27.10.2026 | 197,80 | 199,75 | 193,80 | 197,53 | -0,55% | 1.022.473,00 |
| 26.10.2026 | 196,86 | 199,84 | 192,36 | 198,63 | 1,15% | 928.796,00 |
| 23.10.2026 | 198,00 | 199,63 | 194,72 | 196,38 | -1,40% | 1.015.828,00 |
| 22.10.2026 | 194,94 | 200,06 | 194,64 | 199,16 | 0,80% | 1.357.159,00 |
| 21.10.2026 | 199,34 | 200,38 | 196,29 | 197,58 | -0,57% | 1.400.942,00 |
| 20.10.2026 | 190,36 | 198,97 | 188,94 | 198,72 | 5,18% | 1.307.592,00 |
| 19.10.2026 | 189,38 | 192,18 | 187,10 | 188,94 | 1,30% | 769.921,00 |
| 16.10.2026 | 193,68 | 196,25 | 186,13 | 186,51 | -3,70% | 1.137.771,00 |
| 15.10.2026 | 187,55 | 196,35 | 185,11 | 193,68 | 3,95% | 1.461.001,00 |
| 14.10.2026 | 186,67 | 188,45 | 183,60 | 186,32 | -1,31% | 1.135.309,00 |
| 13.10.2026 | 191,12 | 193,68 | 187,65 | 188,80 | -0,62% | 1.030.658,00 |
| 12.10.2026 | 184,62 | 193,50 | 184,57 | 189,98 | 2,70% | 1.508.299,00 |
| 09.10.2026 | 185,20 | 186,75 | 183,36 | 184,98 | 0,06% | 895.186,00 |
| 08.10.2026 | 183,07 | 185,73 | 181,10 | 184,87 | -0,17% | 994.913,00 |
| 07.10.2026 | 183,00 | 185,97 | 181,96 | 185,19 | 0,25% | 1.288.448,00 |
| 06.10.2026 | 183,47 | 185,69 | 182,38 | 184,72 | 1,11% | 761.864,00 |
| 05.10.2026 | 182,88 | 186,33 | 181,18 | 182,69 | 0,07% | 1.292.319,00 |
| 02.10.2026 | 183,57 | 183,57 | 180,24 | 182,57 | 1,55% | 925.085,00 |
| 01.10.2026 | 178,10 | 181,56 | 177,48 | 179,78 | -0,19% | 1.061.575,00 |
| 30.09.2026 | 184,52 | 185,00 | 179,80 | 180,12 | -1,27% | 1.102.197,00 |
| 29.09.2026 | 184,05 | 184,69 | 179,92 | 182,44 | 0,25% | 910.316,00 |
| 28.09.2026 | 175,64 | 184,63 | 175,02 | 181,99 | 2,39% | 1.576.745,00 |
| 25.09.2026 | 175,37 | 181,09 | 174,45 | 177,74 | 0,45% | 1.295.205,00 |
| 24.09.2026 | 168,45 | 177,06 | 167,36 | 176,94 | 5,02% | 1.528.492,00 |
| 23.09.2026 | 169,29 | 170,58 | 165,30 | 168,49 | -0,31% | 1.003.825,00 |
| 22.09.2026 | 170,00 | 172,15 | 167,16 | 169,01 | 0,90% | 2.914.234,00 |
| 21.09.2026 | 167,71 | 169,05 | 165,26 | 167,50 | 1,06% | 2.540.985,00 |
| 18.09.2026 | 167,06 | 168,25 | 164,04 | 165,75 | -0,25% | 6.277.444,00 |
| 17.09.2026 | 173,02 | 173,99 | 165,51 | 166,16 | -2,65% | 3.139.777,00 |
| 16.09.2026 | 168,88 | 174,79 | 167,51 | 170,68 | 2,15% | 3.498.468,00 |
| 15.09.2026 | 169,44 | 170,98 | 164,66 | 167,09 | -1,49% | 1.929.884,00 |
| 14.09.2026 | 160,08 | 170,17 | 158,82 | 169,62 | 5,49% | 1.771.548,00 |
| 11.09.2026 | 165,01 | 165,90 | 157,01 | 160,80 | -1,09% | 2.544.617,00 |
| 10.09.2026 | 168,55 | 169,16 | 160,49 | 162,58 | -3,97% | 2.091.617,00 |
| 09.09.2026 | 172,67 | 174,70 | 168,26 | 169,30 | -3,33% | 1.723.475,00 |
| 08.09.2026 | 174,80 | 182,23 | 174,20 | 175,13 | 1,01% | 2.104.084,00 |
| 04.09.2026 | 174,19 | 176,21 | 172,71 | 173,38 | -1,04% | 1.339.646,00 |
| 03.09.2026 | 176,50 | 177,19 | 172,48 | 175,21 | -0,02% | 1.193.250,00 |
| 02.09.2026 | 175,45 | 175,85 | 170,10 | 175,25 | 0,19% | 1.681.573,00 |
| 01.09.2026 | 190,00 | 191,50 | 174,27 | 174,92 | -9,13% | 2.778.588,00 |
| 31.08.2026 | 189,79 | 193,37 | 189,50 | 192,49 | 0,66% | 2.065.293,00 |
| 28.08.2026 | 193,63 | 194,54 | 191,03 | 191,23 | -0,85% | 1.320.338,00 |
| 27.08.2026 | 188,00 | 194,07 | 187,25 | 192,86 | 2,29% | 1.645.188,00 |
| 26.08.2026 | 184,49 | 189,80 | 183,52 | 188,55 | 2,58% | 1.143.362,00 |
| 25.08.2026 | 185,00 | 185,00 | 182,04 | 183,80 | 0,44% | 773.018,00 |
| 24.08.2026 | 181,30 | 184,09 | 180,65 | 182,99 | 1,23% | 973.834,00 |
| 21.08.2026 | 179,99 | 182,89 | 179,66 | 180,76 | 0,43% | 1.017.328,00 |
| 20.08.2026 | 180,00 | 181,57 | 177,52 | 179,98 | -0,70% | 1.349.551,00 |
| 19.08.2026 | 183,60 | 183,72 | 179,46 | 181,24 | -0,86% | 1.159.876,00 |
| 18.08.2026 | 181,51 | 185,91 | 179,00 | 182,82 | -0,44% | 1.495.591,00 |
| 17.08.2026 | 183,35 | 186,32 | 181,58 | 183,62 | -0,80% | 1.692.627,00 |
| 14.08.2026 | 187,01 | 190,28 | 182,78 | 185,10 | -1,85% | 1.389.503,00 |
| 13.08.2026 | 184,34 | 190,21 | 184,34 | 188,59 | 1,32% | 1.462.548,00 |
| 12.08.2026 | 188,97 | 190,00 | 182,92 | 186,13 | -0,83% | 2.268.017,00 |
| 11.08.2026 | 188,00 | 191,22 | 183,48 | 187,68 | 0,81% | 1.828.162,00 |
| 10.08.2026 | 185,60 | 187,51 | 182,97 | 186,17 | 0,35% | 2.327.396,00 |
| 07.08.2026 | 181,73 | 187,63 | 179,18 | 185,52 | 3,11% | 1.476.058,00 |
| 06.08.2026 | 184,14 | 187,04 | 178,06 | 179,93 | -1,20% | 2.659.009,00 |
| 05.08.2026 | 169,30 | 182,85 | 166,66 | 182,11 | 8,28% | 3.710.410,00 |
| 04.08.2026 | 162,50 | 169,69 | 161,66 | 168,19 | 4,75% | 3.445.430,00 |
| 03.08.2026 | 163,92 | 164,70 | 158,67 | 160,57 | -0,74% | 2.156.856,00 |
| 31.07.2026 | 164,37 | 164,37 | 161,52 | 161,77 | -0,96% | 1.210.480,00 |
| 30.07.2026 | 159,97 | 163,93 | 158,51 | 163,33 | 2,58% | 980.134,00 |
| 29.07.2026 | 157,40 | 163,73 | 156,91 | 159,22 | -0,39% | 1.498.555,00 |
| 28.07.2026 | 153,20 | 159,99 | 153,20 | 159,84 | 4,34% | 1.255.352,00 |
| 27.07.2026 | 151,46 | 154,26 | 151,16 | 153,19 | 3,09% | 1.295.479,00 |
| 24.07.2026 | 145,65 | 149,44 | 144,84 | 148,60 | 1,90% | 1.198.912,00 |
| 23.07.2026 | 143,82 | 147,88 | 141,88 | 145,83 | -0,87% | 2.002.600,00 |
| 22.07.2026 | 147,18 | 148,41 | 143,34 | 147,11 | -0,48% | 1.654.252,00 |
| 21.07.2026 | 153,82 | 154,52 | 147,48 | 147,82 | -3,28% | 2.130.175,00 |
| 20.07.2026 | 156,19 | 156,37 | 150,83 | 152,83 | -1,10% | 1.388.400,00 |
| 17.07.2026 | 153,38 | 156,87 | 152,72 | 154,53 | 0,21% | 1.708.320,00 |
| 16.07.2026 | 149,23 | 154,43 | 149,23 | 154,21 | 2,77% | 894.660,00 |
| 15.07.2026 | 151,02 | 153,08 | 149,86 | 150,05 | 0,11% | 1.212.687,00 |
| 14.07.2026 | 152,70 | 152,71 | 148,30 | 149,89 | 0,07% | 1.421.949,00 |
| 13.07.2026 | 152,00 | 154,29 | 149,07 | 149,79 | -1,87% | 1.280.719,00 |
| 10.07.2026 | 149,00 | 153,49 | 149,00 | 152,65 | 2,58% | 3.642.298,00 |
| 09.07.2026 | 148,64 | 150,33 | 145,19 | 148,81 | 1,58% | 702.312,00 |
| 08.07.2026 | 147,22 | 148,21 | 143,26 | 146,49 | -2,95% | 1.170.977,00 |
| 07.07.2026 | 149,18 | 151,91 | 148,11 | 150,94 | 1,36% | 1.444.522,00 |
| 06.07.2026 | 153,21 | 154,00 | 148,14 | 148,92 | -1,68% | 1.387.131,00 |
| 02.07.2026 | 151,00 | 154,04 | 149,84 | 151,47 | -0,24% | 2.331.355,00 |
| 01.07.2026 | 151,07 | 152,55 | 150,00 | 151,84 | -0,28% | 1.855.560,00 |
| 30.06.2026 | 145,35 | 152,46 | 145,26 | 152,27 | 4,02% | 1.601.397,00 |
| 29.06.2026 | 144,93 | 146,44 | 142,73 | 146,38 | 0,88% | 1.360.058,00 |
| 26.06.2026 | 141,43 | 145,41 | 140,84 | 145,10 | 1,58% | 1.776.293,00 |
| 25.06.2026 | 141,97 | 145,88 | 140,55 | 142,85 | 1,90% | 1.569.591,00 |
| 24.06.2026 | 136,91 | 142,00 | 136,63 | 140,19 | 3,92% | 1.323.516,00 |