33,300€
-0,60%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,50 | 33,90 | 33,10 | 33,30 | -0,60% | - |
| 20.12.2024 | 33,90 | 34,10 | 33,50 | 33,50 | -1,18% | 220,00 |
| 19.12.2024 | 34,30 | 34,50 | 33,90 | 33,90 | -1,17% | 101,00 |
| 18.12.2024 | 34,50 | 35,10 | 34,30 | 34,30 | -0,58% | - |
| 17.12.2024 | 35,10 | 35,50 | 34,30 | 34,50 | -1,71% | 1,00 |
| 16.12.2024 | 34,60 | 35,10 | 34,30 | 35,10 | 1,74% | 3,00 |
| 13.12.2024 | 34,90 | 35,10 | 34,30 | 34,50 | -1,15% | - |
| 12.12.2024 | 34,90 | 35,40 | 34,70 | 34,90 | -0,57% | - |
| 11.12.2024 | 35,10 | 35,40 | 34,90 | 35,10 | 0,00% | 37,00 |
| 10.12.2024 | 34,90 | 35,30 | 34,50 | 35,10 | 0,57% | 30,00 |
| 09.12.2024 | 34,10 | 35,10 | 34,00 | 34,90 | 2,35% | 483,00 |
| 06.12.2024 | 35,50 | 35,80 | 33,70 | 34,10 | -3,94% | 5.053,00 |
| 05.12.2024 | 36,10 | 36,20 | 35,50 | 35,50 | -1,93% | 40,00 |
| 04.12.2024 | 35,90 | 38,20 | 35,60 | 36,20 | 1,40% | 2.339,00 |
| 03.12.2024 | 36,30 | 36,30 | 35,30 | 35,70 | -1,65% | - |
| 02.12.2024 | 36,10 | 36,50 | 35,90 | 36,30 | 1,11% | 5,00 |
| 29.11.2024 | 36,10 | 36,30 | 35,80 | 35,90 | -0,55% | - |
| 28.11.2024 | 36,10 | 36,40 | 36,10 | 36,10 | 0,56% | 30,00 |
| 27.11.2024 | 36,30 | 36,70 | 35,80 | 35,90 | -1,10% | 160,00 |
| 26.11.2024 | 36,70 | 37,10 | 36,10 | 36,30 | -1,63% | 1,00 |
| 25.11.2024 | 36,50 | 36,90 | 36,10 | 36,90 | 1,10% | 142,00 |
| 22.11.2024 | 35,90 | 36,50 | 35,70 | 36,50 | 2,24% | 202,00 |
| 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 |