33,340€
-3,42%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 34,55 | 34,59 | 34,51 | 34,52 | -0,92% | - |
| 06.05.2026 | 35,68 | 35,94 | 34,34 | 34,84 | -2,55% | 487,00 |
| 05.05.2026 | 35,16 | 35,75 | 34,90 | 35,75 | 1,65% | 1,00 |
| 04.05.2026 | 37,10 | 37,36 | 34,73 | 35,17 | -5,05% | 8,00 |
| 30.04.2026 | 36,52 | 37,27 | 36,46 | 37,04 | 0,11% | - |
| 29.04.2026 | 36,91 | 37,31 | 36,77 | 37,00 | 0,41% | - |
| 28.04.2026 | 36,74 | 36,91 | 36,74 | 36,85 | 2,08% | - |
| 27.04.2026 | 36,14 | 36,18 | 36,08 | 36,10 | 0,00% | - |
| 24.04.2026 | 36,20 | 36,22 | 36,08 | 36,10 | -0,39% | - |
| 23.04.2026 | 35,76 | 36,29 | 35,70 | 36,24 | 0,75% | - |
| 22.04.2026 | 36,00 | 36,04 | 35,97 | 35,97 | 0,84% | - |
| 21.04.2026 | 35,80 | 36,03 | 35,61 | 35,67 | 0,42% | - |
| 20.04.2026 | 35,68 | 35,98 | 35,51 | 35,52 | -0,59% | 3,00 |
| 17.04.2026 | 35,70 | 35,74 | 35,70 | 35,73 | 0,11% | - |
| 16.04.2026 | 35,93 | 36,06 | 35,50 | 35,69 | -0,56% | - |
| 15.04.2026 | 35,86 | 35,96 | 35,51 | 35,89 | 1,36% | - |
| 14.04.2026 | 35,33 | 35,49 | 35,09 | 35,41 | 0,74% | 100,00 |
| 13.04.2026 | 34,83 | 35,26 | 34,66 | 35,15 | 0,06% | - |
| 10.04.2026 | 35,15 | 35,28 | 34,78 | 35,13 | 0,72% | - |
| 09.04.2026 | 35,40 | 35,43 | 34,80 | 34,88 | -1,61% | - |
| 08.04.2026 | 35,59 | 36,30 | 35,08 | 35,45 | 0,62% | 7,00 |
| 07.04.2026 | 35,23 | 35,25 | 35,23 | 35,23 | -0,48% | - |
| 02.04.2026 | 35,00 | 35,70 | 34,90 | 35,40 | 0,28% | - |
| 01.04.2026 | 34,80 | 35,30 | 34,60 | 35,30 | 1,73% | - |
| 31.03.2026 | 35,20 | 35,30 | 34,20 | 34,70 | -2,80% | - |
| 30.03.2026 | 35,60 | 35,80 | 35,60 | 35,70 | -1,38% | - |
| 27.03.2026 | 36,20 | 36,20 | 36,00 | 36,20 | -3,21% | - |
| 26.03.2026 | 37,40 | 37,60 | 37,20 | 37,40 | -0,53% | - |
| 25.03.2026 | 35,40 | 37,70 | 35,20 | 37,60 | 7,12% | - |
| 24.03.2026 | 34,10 | 35,10 | 34,00 | 35,10 | 2,63% | 510,00 |
| 23.03.2026 | 33,30 | 34,50 | 33,30 | 34,20 | 1,18% | - |
| 20.03.2026 | 33,90 | 34,40 | 33,50 | 33,80 | 0,00% | - |
| 19.03.2026 | 33,60 | 33,90 | 33,40 | 33,80 | 0,00% | - |
| 18.03.2026 | 33,90 | 33,90 | 33,30 | 33,80 | -0,88% | - |
| 17.03.2026 | 33,90 | 34,50 | 33,40 | 34,10 | 0,29% | 3,00 |
| 16.03.2026 | 33,60 | 34,10 | 33,30 | 34,00 | 1,19% | - |
| 13.03.2026 | 33,50 | 34,10 | 33,40 | 33,60 | 0,00% | 100,00 |
| 12.03.2026 | 33,50 | 33,80 | 33,10 | 33,60 | 0,90% | - |
| 11.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
| 10.03.2026 | 33,20 | 33,40 | 32,80 | 33,30 | 3,10% | - |
| 09.03.2026 | 32,40 | 32,40 | 32,30 | 32,30 | -1,22% | - |
| 06.03.2026 | 32,00 | 33,80 | 31,70 | 32,70 | 0,00% | - |
| 05.03.2026 | 32,90 | 33,00 | 32,40 | 32,70 | -2,68% | - |
| 04.03.2026 | 32,70 | 33,80 | 32,70 | 33,60 | 2,44% | 530,00 |
| 03.03.2026 | 32,20 | 33,10 | 31,60 | 32,80 | 2,82% | 5,00 |
| 02.03.2026 | 32,50 | 32,50 | 31,30 | 31,90 | 1,27% | 10,00 |
| 27.02.2026 | 31,60 | 31,70 | 31,20 | 31,50 | -0,32% | - |
| 26.02.2026 | 30,80 | 31,70 | 30,80 | 31,60 | 2,27% | 304,00 |
| 25.02.2026 | 31,60 | 31,80 | 30,70 | 30,90 | -2,52% | 34,00 |
| 24.02.2026 | 31,70 | 32,00 | 31,10 | 31,70 | -2,16% | - |
| 23.02.2026 | 32,30 | 32,60 | 32,30 | 32,40 | 0,93% | 26,00 |
| 20.02.2026 | 32,70 | 32,70 | 32,10 | 32,10 | -1,83% | - |
| 19.02.2026 | 31,80 | 32,70 | 31,70 | 32,70 | 2,51% | - |
| 18.02.2026 | 31,30 | 32,10 | 31,10 | 31,90 | 2,57% | 50,00 |
| 17.02.2026 | 31,50 | 31,70 | 30,80 | 31,10 | -1,89% | - |
| 16.02.2026 | 31,70 | 31,70 | 31,60 | 31,70 | 0,63% | 5,00 |
| 13.02.2026 | 31,30 | 31,90 | 31,20 | 31,50 | 0,00% | - |
| 12.02.2026 | 32,10 | 32,10 | 31,30 | 31,50 | -1,25% | - |
| 11.02.2026 | 31,90 | 32,30 | 31,60 | 31,90 | 0,00% | - |
| 10.02.2026 | 32,30 | 32,50 | 31,90 | 31,90 | -1,54% | - |
| 09.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 06.02.2026 | 32,30 | 32,80 | 32,20 | 32,50 | 0,62% | 150,00 |
| 05.02.2026 | 32,10 | 32,60 | 31,70 | 32,30 | 0,62% | 1,00 |
| 04.02.2026 | 32,10 | 32,50 | 31,80 | 32,10 | 3,22% | - |
| 03.02.2026 | 31,10 | 31,30 | 31,10 | 31,10 | 0,32% | - |
| 02.02.2026 | 30,80 | 31,10 | 30,60 | 31,00 | 0,32% | 83,00 |
| 30.01.2026 | 30,80 | 31,10 | 30,50 | 30,90 | 0,00% | - |
| 29.01.2026 | 31,30 | 31,60 | 30,30 | 30,90 | -1,90% | 4,00 |
| 28.01.2026 | 31,60 | 31,90 | 31,10 | 31,50 | -0,63% | 15,00 |
| 27.01.2026 | 31,90 | 31,90 | 31,10 | 31,70 | 0,00% | 431,00 |
| 26.01.2026 | 31,60 | 32,50 | 31,50 | 31,70 | -0,94% | 30,00 |
| 23.01.2026 | 31,90 | 32,00 | 31,70 | 32,00 | -0,93% | 1,00 |
| 22.01.2026 | 32,50 | 32,50 | 32,30 | 32,30 | 0,00% | 200,00 |
| 21.01.2026 | 32,10 | 32,70 | 31,70 | 32,30 | 0,62% | - |
| 20.01.2026 | 31,90 | 32,30 | 31,80 | 32,10 | 0,00% | - |
| 19.01.2026 | 32,20 | 32,20 | 32,10 | 32,10 | -1,83% | - |
| 16.01.2026 | 33,10 | 33,10 | 32,50 | 32,70 | -1,21% | 200,00 |
| 15.01.2026 | 32,70 | 33,20 | 32,70 | 33,10 | 1,22% | - |
| 14.01.2026 | 31,70 | 33,10 | 31,70 | 32,70 | 3,15% | 40,00 |
| 13.01.2026 | 31,50 | 32,30 | 31,50 | 31,70 | 0,63% | - |
| 12.01.2026 | 31,60 | 31,70 | 31,20 | 31,50 | -1,87% | - |
| 09.01.2026 | 31,40 | 32,10 | 31,30 | 32,10 | 2,56% | - |
| 08.01.2026 | 29,90 | 31,50 | 29,90 | 31,30 | 3,64% | - |
| 07.01.2026 | 30,00 | 30,20 | 29,30 | 30,20 | 3,07% | 117,00 |
| 06.01.2026 | 29,10 | 29,50 | 28,90 | 29,30 | -2,01% | - |
| 05.01.2026 | 29,30 | 30,10 | 29,30 | 29,90 | 4,91% | - |
| 02.01.2026 | 27,70 | 28,70 | 27,70 | 28,50 | 2,89% | - |
| 30.12.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 29.12.2025 | 27,50 | 27,90 | 27,30 | 27,70 | -0,72% | - |
| 23.12.2025 | 27,20 | 27,90 | 27,10 | 27,90 | 2,20% | 138,00 |
| 22.12.2025 | 27,30 | 28,10 | 27,10 | 27,30 | 0,00% | 15,00 |
| 19.12.2025 | 26,90 | 27,50 | 26,80 | 27,30 | 3,02% | - |
| 18.12.2025 | 26,90 | 26,90 | 26,30 | 26,50 | -1,49% | - |
| 17.12.2025 | 27,30 | 27,30 | 26,50 | 26,90 | -2,89% | - |
| 16.12.2025 | 27,60 | 27,70 | 27,50 | 27,70 | 0,73% | - |
| 15.12.2025 | 27,90 | 28,00 | 27,50 | 27,50 | -1,43% | - |
| 12.12.2025 | 28,50 | 28,50 | 27,90 | 27,90 | -2,11% | - |
| 11.12.2025 | 28,10 | 28,70 | 27,90 | 28,50 | 1,42% | - |
| 10.12.2025 | 27,70 | 28,30 | 27,60 | 28,10 | 1,44% | 135,00 |
| 09.12.2025 | 27,90 | 28,30 | 27,70 | 27,70 | 0,00% | - |