39,800€
-0,25%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 39,20 | 39,90 | 39,00 | 39,90 | -0,75% | - |
| 10.10.2025 | 40,20 | 40,20 | 40,00 | 40,20 | 3,08% | - |
| 08.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | - |
| 03.10.2025 | 37,80 | 38,20 | 37,70 | 38,10 | 3,25% | 25,00 |
| 01.10.2025 | 36,70 | 37,00 | 36,30 | 36,90 | 0,00% | 6,00 |
| 29.09.2025 | 37,10 | 38,50 | 36,40 | 36,90 | 0,00% | 86,00 |
| 26.09.2025 | 35,90 | 36,90 | 35,70 | 36,90 | 3,65% | - |
| 25.09.2025 | 35,90 | 36,00 | 35,50 | 35,60 | -0,84% | - |
| 24.09.2025 | 35,90 | 36,10 | 35,50 | 35,90 | 8,13% | - |
| 19.09.2025 | 33,30 | 33,40 | 33,20 | 33,20 | -0,90% | 110,00 |
| 18.09.2025 | 33,30 | 33,70 | 33,10 | 33,50 | 0,90% | - |
| 17.09.2025 | 33,10 | 33,30 | 33,10 | 33,20 | 0,00% | - |
| 16.09.2025 | 32,00 | 33,40 | 31,80 | 33,20 | 6,07% | 40,00 |
| 15.09.2025 | 31,70 | 31,70 | 31,30 | 31,30 | 4,68% | - |
| 09.09.2025 | 30,30 | 30,40 | 29,70 | 29,90 | -0,66% | - |
| 05.09.2025 | 29,90 | 30,10 | 29,70 | 30,10 | 0,67% | - |
| 04.09.2025 | 29,30 | 29,90 | 29,30 | 29,90 | 2,05% | 1,00 |
| 03.09.2025 | 29,60 | 29,70 | 29,30 | 29,30 | -1,35% | - |
| 02.09.2025 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 01.09.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 29.08.2025 | 29,50 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 28.08.2025 | 30,00 | 30,10 | 29,50 | 29,50 | -1,99% | - |
| 27.08.2025 | 30,20 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 26.08.2025 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 25.08.2025 | 29,90 | 30,10 | 29,50 | 30,10 | 0,67% | - |
| 22.08.2025 | 29,30 | 29,90 | 29,30 | 29,90 | 2,05% | 10,00 |
| 21.08.2025 | 29,30 | 29,30 | 29,00 | 29,30 | 0,00% | 31,00 |
| 20.08.2025 | 29,30 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 19.08.2025 | 29,00 | 29,50 | 28,90 | 29,50 | 1,37% | - |
| 18.08.2025 | 29,20 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 15.08.2025 | 29,90 | 29,90 | 29,30 | 29,30 | -2,01% | 3,00 |
| 14.08.2025 | 29,80 | 29,90 | 29,40 | 29,90 | 0,67% | - |
| 13.08.2025 | 29,00 | 29,90 | 29,00 | 29,70 | 2,06% | - |
| 12.08.2025 | 28,70 | 29,10 | 28,60 | 29,10 | 1,39% | 92,00 |
| 11.08.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,00% | 18,00 |
| 08.08.2025 | 28,60 | 29,10 | 28,50 | 28,70 | 0,70% | 15,00 |
| 07.08.2025 | 28,70 | 29,00 | 28,30 | 28,50 | -0,70% | - |
| 06.08.2025 | 28,90 | 29,00 | 28,70 | 28,70 | -0,69% | 351,00 |
| 05.08.2025 | 28,40 | 29,10 | 28,30 | 28,90 | 2,12% | - |
| 04.08.2025 | 27,50 | 28,50 | 27,50 | 28,30 | 2,91% | 138,00 |
| 01.08.2025 | 29,70 | 30,00 | 27,50 | 27,50 | -8,03% | 13,00 |
| 31.07.2025 | 30,40 | 30,60 | 28,80 | 29,90 | -1,32% | - |
| 30.07.2025 | 30,30 | 30,70 | 30,10 | 30,30 | 0,00% | 258,00 |
| 29.07.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 0,66% | - |
| 28.07.2025 | 30,20 | 30,50 | 30,10 | 30,10 | 0,00% | - |
| 25.07.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |
| 24.07.2025 | 30,70 | 30,80 | 29,90 | 29,90 | -2,61% | 10,00 |
| 23.07.2025 | 30,30 | 30,90 | 30,30 | 30,70 | 1,99% | - |
| 22.07.2025 | 29,80 | 30,40 | 29,70 | 30,10 | 0,67% | 40,00 |
| 21.07.2025 | 29,80 | 30,30 | 29,70 | 29,90 | 0,00% | 36,00 |
| 18.07.2025 | 30,70 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 17.07.2025 | 30,60 | 30,90 | 30,60 | 30,70 | 0,66% | 53,00 |
| 16.07.2025 | 30,10 | 30,90 | 30,10 | 30,50 | 0,66% | - |
| 15.07.2025 | 30,60 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 14.07.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,66% | 7,00 |
| 11.07.2025 | 30,50 | 30,80 | 30,30 | 30,50 | 0,00% | 3,00 |
| 10.07.2025 | 30,50 | 31,20 | 30,50 | 30,50 | 0,00% | 36,00 |
| 09.07.2025 | 30,90 | 31,10 | 30,50 | 30,50 | -1,93% | - |
| 08.07.2025 | 30,70 | 31,10 | 30,70 | 31,10 | 1,30% | - |
| 07.07.2025 | 31,00 | 31,20 | 30,70 | 30,70 | -0,97% | - |
| 04.07.2025 | 30,90 | 31,00 | 30,90 | 31,00 | 0,00% | - |
| 03.07.2025 | 30,90 | 31,30 | 30,90 | 31,00 | 0,32% | - |
| 02.07.2025 | 30,70 | 30,90 | 30,50 | 30,90 | 1,31% | - |
| 01.07.2025 | 30,50 | 31,10 | 30,30 | 30,50 | -0,65% | - |
| 30.06.2025 | 30,70 | 30,80 | 30,30 | 30,70 | 0,66% | 6,00 |
| 27.06.2025 | 31,00 | 31,10 | 30,30 | 30,50 | -1,29% | - |
| 26.06.2025 | 30,50 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 25.06.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | 7,00 |
| 24.06.2025 | 31,20 | 31,30 | 30,60 | 30,70 | -1,29% | - |
| 23.06.2025 | 32,20 | 32,50 | 30,70 | 31,10 | -3,72% | - |
| 20.06.2025 | 32,50 | 32,50 | 31,60 | 32,30 | -0,31% | 397,00 |
| 19.06.2025 | 32,60 | 32,70 | 32,40 | 32,40 | -1,52% | - |
| 18.06.2025 | 32,40 | 32,90 | 32,40 | 32,90 | 1,23% | - |
| 17.06.2025 | 32,50 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 16.06.2025 | 32,50 | 32,80 | 32,30 | 32,50 | 0,00% | - |
| 13.06.2025 | 32,40 | 32,80 | 32,30 | 32,50 | -0,61% | - |
| 12.06.2025 | 32,80 | 32,80 | 32,20 | 32,70 | -0,61% | 3,00 |
| 11.06.2025 | 33,00 | 33,40 | 32,90 | 32,90 | -0,60% | - |
| 10.06.2025 | 32,60 | 33,50 | 32,40 | 33,10 | 1,85% | 13,00 |
| 09.06.2025 | 31,50 | 32,70 | 31,40 | 32,50 | 3,17% | 1,00 |
| 06.06.2025 | 31,40 | 31,80 | 31,30 | 31,50 | 0,64% | - |
| 05.06.2025 | 31,30 | 31,50 | 30,80 | 31,30 | 0,00% | 303,00 |
| 04.06.2025 | 31,50 | 31,60 | 31,30 | 31,30 | -0,63% | - |
| 03.06.2025 | 31,00 | 31,70 | 30,90 | 31,50 | 1,29% | - |
| 02.06.2025 | 31,60 | 31,70 | 30,90 | 31,10 | -2,51% | 32,00 |
| 30.05.2025 | 31,80 | 32,00 | 31,50 | 31,90 | 0,63% | 100,00 |
| 29.05.2025 | 32,10 | 32,20 | 31,50 | 31,70 | 0,00% | 978,00 |
| 28.05.2025 | 32,00 | 32,10 | 31,70 | 31,70 | -1,25% | - |
| 27.05.2025 | 31,70 | 32,10 | 31,30 | 32,10 | 1,58% | - |
| 26.05.2025 | 31,60 | 31,70 | 31,50 | 31,60 | 0,32% | - |
| 23.05.2025 | 31,60 | 31,70 | 31,10 | 31,50 | -1,25% | 314,00 |
| 22.05.2025 | 31,80 | 32,00 | 31,60 | 31,90 | 0,00% | 2,00 |
| 21.05.2025 | 32,10 | 32,10 | 31,70 | 31,90 | -1,85% | - |
| 20.05.2025 | 32,60 | 32,80 | 32,10 | 32,50 | -0,61% | - |
| 19.05.2025 | 32,70 | 32,90 | 32,40 | 32,70 | -1,21% | 3,00 |
| 16.05.2025 | 33,10 | 33,30 | 32,80 | 33,10 | -0,60% | - |
| 15.05.2025 | 32,70 | 33,30 | 32,50 | 33,30 | 1,22% | 8,00 |
| 14.05.2025 | 33,00 | 33,10 | 32,50 | 32,90 | -0,60% | 3,00 |
| 13.05.2025 | 32,70 | 33,50 | 32,40 | 33,10 | 0,00% | 6,00 |
| 12.05.2025 | 31,50 | 33,10 | 31,50 | 33,10 | 6,43% | 55,00 |