36,300€
1,68%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,90 | 36,50 | 35,70 | 36,10 | 1,12% | 13,00 |
| 21.11.2024 | 35,50 | 36,10 | 35,30 | 35,70 | 0,56% | - |
| 20.11.2024 | 36,30 | 36,90 | 35,30 | 35,50 | -1,66% | 665,00 |
| 19.11.2024 | 35,90 | 36,30 | 35,50 | 36,10 | 0,56% | 277,00 |
| 18.11.2024 | 36,50 | 36,70 | 35,70 | 35,90 | -1,64% | 2,00 |
| 15.11.2024 | 36,30 | 37,30 | 36,10 | 36,50 | 0,00% | 158,00 |
| 14.11.2024 | 37,50 | 38,00 | 36,50 | 36,50 | -3,18% | 152,00 |
| 13.11.2024 | 38,10 | 38,30 | 36,90 | 37,70 | -1,57% | 2.380,00 |
| 12.11.2024 | 38,30 | 38,50 | 37,90 | 38,30 | 0,00% | 37,00 |
| 11.11.2024 | 38,40 | 38,70 | 38,10 | 38,30 | 0,00% | - |
| 08.11.2024 | 38,10 | 38,50 | 37,70 | 38,30 | 1,06% | 37,00 |
| 07.11.2024 | 37,90 | 38,50 | 37,30 | 37,90 | 0,00% | 12,00 |
| 06.11.2024 | 39,60 | 44,00 | 36,70 | 37,90 | -1,04% | 1.112,00 |
| 05.11.2024 | 37,30 | 38,30 | 36,90 | 38,30 | 2,68% | - |
| 04.11.2024 | 36,70 | 38,70 | 36,40 | 37,30 | 1,08% | 22,00 |
| 01.11.2024 | 36,10 | 37,10 | 35,90 | 36,90 | 2,79% | 11,00 |
| 31.10.2024 | 37,30 | 37,90 | 35,10 | 35,90 | -4,77% | 80,00 |
| 30.10.2024 | 38,10 | 38,30 | 37,50 | 37,70 | -1,05% | 122,00 |
| 29.10.2024 | 37,90 | 38,30 | 37,70 | 38,10 | 0,53% | 50,00 |
| 28.10.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,53% | 25,00 |
| 25.10.2024 | 37,50 | 37,70 | 37,20 | 37,70 | 0,53% | 60,00 |
| 24.10.2024 | 37,50 | 38,10 | 37,50 | 37,50 | 0,00% | 18,00 |
| 23.10.2024 | 37,50 | 37,90 | 37,50 | 37,50 | -0,53% | - |
| 22.10.2024 | 38,30 | 38,50 | 37,70 | 37,70 | -1,57% | - |
| 21.10.2024 | 38,80 | 39,20 | 38,10 | 38,30 | -2,05% | 7,00 |
| 18.10.2024 | 38,90 | 39,10 | 38,70 | 39,10 | 0,51% | - |
| 17.10.2024 | 38,70 | 39,10 | 38,70 | 38,90 | 0,52% | - |
| 16.10.2024 | 37,90 | 38,90 | 37,60 | 38,70 | 2,11% | 1,00 |
| 15.10.2024 | 37,90 | 38,40 | 37,70 | 37,90 | 0,00% | 3,00 |
| 14.10.2024 | 37,90 | 38,10 | 37,50 | 37,90 | 0,53% | - |
| 11.10.2024 | 37,70 | 37,90 | 37,40 | 37,70 | 0,53% | 200,00 |
| 10.10.2024 | 37,70 | 37,90 | 37,50 | 37,50 | -0,53% | - |
| 09.10.2024 | 37,30 | 37,90 | 37,30 | 37,70 | 1,07% | - |
| 08.10.2024 | 37,70 | 37,90 | 37,10 | 37,30 | -1,06% | - |
| 07.10.2024 | 37,30 | 37,90 | 37,00 | 37,70 | 1,62% | - |
| 04.10.2024 | 36,90 | 37,70 | 36,90 | 37,10 | 0,54% | 10,00 |
| 03.10.2024 | 37,10 | 37,50 | 36,70 | 36,90 | -0,54% | - |
| 02.10.2024 | 37,50 | 37,70 | 37,10 | 37,10 | -1,59% | - |
| 01.10.2024 | 37,30 | 37,80 | 37,30 | 37,70 | 0,53% | 1,00 |
| 30.09.2024 | 37,50 | 37,50 | 37,20 | 37,50 | 0,00% | - |
| 27.09.2024 | 37,90 | 38,30 | 37,30 | 37,50 | -0,53% | - |
| 26.09.2024 | 37,90 | 38,10 | 37,70 | 37,70 | -0,53% | - |
| 25.09.2024 | 37,80 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 24.09.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 23.09.2024 | 37,50 | 38,10 | 37,30 | 37,90 | 1,07% | - |
| 20.09.2024 | 37,60 | 38,00 | 37,30 | 37,50 | -1,06% | - |
| 19.09.2024 | 37,50 | 38,10 | 37,30 | 37,90 | 1,61% | 260,00 |
| 18.09.2024 | 37,30 | 37,70 | 37,10 | 37,30 | 0,00% | - |
| 17.09.2024 | 37,30 | 37,80 | 37,10 | 37,30 | 0,00% | 16,00 |
| 16.09.2024 | 37,50 | 37,60 | 37,10 | 37,30 | -0,53% | 3,00 |
| 13.09.2024 | 36,90 | 37,70 | 36,90 | 37,50 | 1,63% | 268,00 |
| 12.09.2024 | 36,90 | 37,20 | 36,70 | 36,90 | 0,00% | - |
| 11.09.2024 | 36,90 | 37,50 | 36,70 | 36,90 | -0,54% | - |
| 10.09.2024 | 36,70 | 37,10 | 36,50 | 37,10 | 1,09% | - |
| 09.09.2024 | 37,10 | 37,50 | 36,50 | 36,70 | -1,08% | - |
| 06.09.2024 | 37,10 | 37,30 | 36,50 | 37,10 | -0,54% | 28,00 |
| 05.09.2024 | 37,30 | 37,50 | 37,10 | 37,30 | -0,53% | - |
| 04.09.2024 | 37,50 | 37,60 | 37,10 | 37,50 | 0,00% | - |
| 03.09.2024 | 38,10 | 38,10 | 37,50 | 37,50 | -1,57% | 23,00 |
| 02.09.2024 | 38,10 | 38,10 | 37,90 | 38,10 | 0,00% | - |
| 30.08.2024 | 38,10 | 38,20 | 37,30 | 38,10 | 0,53% | - |
| 29.08.2024 | 37,70 | 38,30 | 37,50 | 37,90 | 0,53% | - |
| 28.08.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 27.08.2024 | 37,90 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 26.08.2024 | 37,50 | 38,30 | 37,50 | 37,90 | 1,07% | - |
| 23.08.2024 | 37,50 | 38,30 | 37,30 | 37,50 | 0,00% | - |
| 22.08.2024 | 37,90 | 38,10 | 37,50 | 37,50 | -1,06% | - |
| 21.08.2024 | 37,70 | 38,10 | 37,50 | 37,90 | 1,07% | - |
| 20.08.2024 | 38,10 | 38,10 | 37,30 | 37,50 | -1,06% | 115,00 |
| 19.08.2024 | 37,90 | 38,20 | 37,70 | 37,90 | -0,52% | 78,00 |
| 16.08.2024 | 38,10 | 38,70 | 37,80 | 38,10 | 0,00% | 1,00 |
| 15.08.2024 | 37,30 | 38,30 | 37,20 | 38,10 | 2,14% | 25,00 |
| 14.08.2024 | 37,90 | 37,90 | 37,30 | 37,30 | -1,06% | 207,00 |
| 13.08.2024 | 37,70 | 37,90 | 37,30 | 37,70 | 0,00% | - |
| 12.08.2024 | 38,40 | 38,40 | 37,50 | 37,70 | -1,05% | 10,00 |
| 09.08.2024 | 38,10 | 38,30 | 37,30 | 38,10 | 0,00% | - |
| 08.08.2024 | 37,10 | 38,10 | 36,90 | 38,10 | 2,70% | 202,00 |
| 07.08.2024 | 37,30 | 37,50 | 37,10 | 37,10 | 0,54% | - |
| 06.08.2024 | 37,80 | 38,10 | 36,90 | 36,90 | -2,12% | 55,00 |
| 05.08.2024 | 39,30 | 39,30 | 37,50 | 37,70 | -5,04% | 70,00 |
| 02.08.2024 | 39,90 | 39,90 | 38,70 | 39,70 | -1,00% | 20,00 |
| 01.08.2024 | 41,70 | 42,00 | 38,40 | 40,10 | -3,84% | 56,00 |
| 31.07.2024 | 42,50 | 43,00 | 41,50 | 41,70 | -1,88% | 9,00 |
| 30.07.2024 | 42,10 | 42,50 | 41,90 | 42,50 | 0,95% | - |
| 29.07.2024 | 41,70 | 42,10 | 41,40 | 42,10 | 1,45% | 185,00 |
| 26.07.2024 | 41,50 | 41,90 | 41,30 | 41,50 | 0,48% | - |
| 25.07.2024 | 40,50 | 41,50 | 39,50 | 41,30 | 1,98% | 503,00 |
| 24.07.2024 | 40,30 | 40,90 | 40,10 | 40,50 | 0,50% | - |
| 23.07.2024 | 39,90 | 40,50 | 39,80 | 40,30 | 1,51% | - |
| 22.07.2024 | 39,70 | 39,90 | 39,40 | 39,70 | 0,00% | 3,00 |
| 19.07.2024 | 40,70 | 40,70 | 39,70 | 39,70 | -2,46% | - |
| 18.07.2024 | 40,90 | 41,30 | 40,50 | 40,70 | -0,49% | - |
| 17.07.2024 | 41,10 | 41,50 | 40,90 | 40,90 | -0,49% | 12,00 |
| 16.07.2024 | 40,10 | 41,30 | 39,80 | 41,10 | 2,49% | 472,00 |
| 15.07.2024 | 38,40 | 42,30 | 38,10 | 40,10 | 5,80% | 1.137,00 |
| 12.07.2024 | 38,70 | 38,90 | 37,80 | 37,90 | -2,07% | 5,00 |
| 11.07.2024 | 37,90 | 38,70 | 37,70 | 38,70 | 2,11% | - |
| 10.07.2024 | 37,70 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 09.07.2024 | 38,10 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 08.07.2024 | 37,90 | 38,50 | 37,80 | 37,90 | -0,52% | 50,00 |