29,300€
-2,01%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 31,60 | 31,60 | 30,90 | 31,10 | -1,27% | 5,00 |
| 08.05.2025 | 29,30 | 31,50 | 29,20 | 31,50 | 9,00% | 2,00 |
| 07.05.2025 | 29,60 | 29,80 | 28,80 | 28,90 | -1,37% | 875,00 |
| 06.05.2025 | 30,20 | 30,30 | 29,10 | 29,30 | -3,30% | 50,00 |
| 05.05.2025 | 30,70 | 30,90 | 29,90 | 30,30 | -1,94% | 88,00 |
| 02.05.2025 | 30,10 | 31,30 | 29,70 | 30,90 | -13,93% | 308,00 |
| 30.04.2025 | 35,80 | 36,00 | 35,30 | 35,90 | 0,56% | 171,00 |
| 29.04.2025 | 35,20 | 35,90 | 35,00 | 35,70 | 1,13% | - |
| 28.04.2025 | 35,40 | 35,70 | 34,70 | 35,30 | -0,56% | 2,00 |
| 25.04.2025 | 35,50 | 35,60 | 34,70 | 35,50 | 0,57% | - |
| 24.04.2025 | 35,10 | 35,50 | 34,80 | 35,30 | 0,00% | - |
| 23.04.2025 | 35,30 | 35,50 | 34,50 | 35,30 | 1,73% | - |
| 22.04.2025 | 33,70 | 34,70 | 33,70 | 34,70 | 0,58% | 200,00 |
| 17.04.2025 | 34,50 | 34,50 | 33,50 | 34,50 | 1,17% | - |
| 16.04.2025 | 33,90 | 34,50 | 33,80 | 34,10 | -1,16% | - |
| 15.04.2025 | 34,10 | 34,70 | 34,10 | 34,50 | 1,17% | - |
| 14.04.2025 | 34,30 | 34,90 | 33,70 | 34,10 | -0,58% | - |
| 11.04.2025 | 34,10 | 34,50 | 32,90 | 34,30 | 1,18% | - |
| 10.04.2025 | 34,70 | 34,90 | 33,30 | 33,90 | -2,87% | - |
| 09.04.2025 | 33,30 | 36,10 | 33,10 | 34,90 | 1,75% | 14,00 |
| 08.04.2025 | 34,70 | 35,50 | 34,10 | 34,30 | -0,58% | - |
| 07.04.2025 | 34,10 | 35,70 | 33,50 | 34,50 | -2,27% | - |
| 04.04.2025 | 34,70 | 35,50 | 33,50 | 35,30 | 0,57% | 17,00 |
| 03.04.2025 | 35,10 | 35,30 | 34,10 | 35,10 | -2,77% | - |
| 02.04.2025 | 36,50 | 36,50 | 35,90 | 36,10 | -1,63% | - |
| 01.04.2025 | 36,30 | 36,70 | 36,10 | 36,70 | 1,10% | - |
| 31.03.2025 | 36,30 | 36,70 | 36,20 | 36,30 | 0,00% | 140,00 |
| 28.03.2025 | 36,90 | 36,90 | 36,30 | 36,30 | -1,63% | - |
| 27.03.2025 | 36,70 | 37,30 | 36,50 | 36,90 | 0,00% | - |
| 26.03.2025 | 36,50 | 36,90 | 36,30 | 36,90 | 1,10% | - |