33,200€
-0,30%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 36,70 | 36,70 | 36,30 | 36,50 | -0,54% | 1.588,00 |
| 24.03.2025 | 36,70 | 37,10 | 36,50 | 36,70 | 0,55% | 700,00 |
| 21.03.2025 | 36,50 | 36,80 | 36,30 | 36,50 | 0,00% | - |
| 20.03.2025 | 36,90 | 37,10 | 36,50 | 36,50 | -0,54% | - |
| 19.03.2025 | 36,90 | 37,10 | 36,30 | 36,70 | -0,54% | 5,00 |
| 18.03.2025 | 36,70 | 36,90 | 36,20 | 36,90 | 0,54% | 1,00 |
| 17.03.2025 | 36,90 | 37,20 | 36,30 | 36,70 | -1,08% | 6,00 |
| 14.03.2025 | 37,10 | 37,50 | 36,50 | 37,10 | 0,00% | - |
| 13.03.2025 | 36,30 | 37,10 | 36,10 | 37,10 | 2,20% | - |
| 12.03.2025 | 36,70 | 36,90 | 35,70 | 36,30 | -1,09% | - |
| 11.03.2025 | 36,90 | 37,20 | 36,30 | 36,70 | -0,54% | - |
| 10.03.2025 | 36,50 | 37,30 | 36,10 | 36,90 | 1,10% | 113,00 |
| 07.03.2025 | 37,10 | 37,10 | 36,20 | 36,50 | -1,62% | - |
| 06.03.2025 | 36,50 | 37,10 | 35,70 | 37,10 | 1,09% | - |
| 05.03.2025 | 37,30 | 37,30 | 36,50 | 36,70 | -1,61% | 83,00 |
| 04.03.2025 | 37,90 | 38,10 | 37,10 | 37,30 | -1,06% | - |
| 03.03.2025 | 37,90 | 38,20 | 37,50 | 37,70 | -1,05% | 253,00 |
| 28.02.2025 | 38,10 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 27.02.2025 | 38,30 | 38,50 | 37,70 | 38,10 | -0,52% | 4,00 |
| 26.02.2025 | 38,90 | 39,10 | 37,90 | 38,30 | -1,54% | 2,00 |
| 25.02.2025 | 37,90 | 38,90 | 37,60 | 38,90 | 2,64% | 3,00 |
| 24.02.2025 | 37,90 | 38,70 | 37,50 | 37,90 | 0,00% | 115,00 |
| 21.02.2025 | 37,90 | 38,30 | 36,70 | 37,90 | -0,52% | 325,00 |
| 20.02.2025 | 34,10 | 38,90 | 34,10 | 38,10 | 12,39% | 279,00 |
| 19.02.2025 | 33,70 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 18.02.2025 | 33,90 | 34,30 | 33,30 | 33,70 | -0,59% | 92,00 |
| 17.02.2025 | 33,90 | 34,20 | 33,60 | 33,90 | 0,00% | 11,00 |
| 14.02.2025 | 34,50 | 35,10 | 33,70 | 33,90 | -1,74% | - |
| 13.02.2025 | 34,40 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 12.02.2025 | 34,70 | 34,70 | 34,30 | 34,50 | -0,58% | - |
| 11.02.2025 | 34,50 | 34,90 | 34,30 | 34,70 | 0,58% | 100,00 |
| 10.02.2025 | 34,50 | 34,70 | 34,30 | 34,50 | 0,58% | 12,00 |
| 07.02.2025 | 34,30 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 06.02.2025 | 34,30 | 34,50 | 34,10 | 34,30 | 0,00% | - |
| 05.02.2025 | 34,10 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 04.02.2025 | 34,10 | 34,30 | 33,80 | 34,30 | 0,00% | - |
| 03.02.2025 | 34,20 | 35,00 | 33,00 | 34,30 | 0,00% | 437,00 |
| 31.01.2025 | 34,90 | 35,10 | 33,90 | 34,30 | -1,15% | - |
| 30.01.2025 | 34,50 | 35,10 | 34,30 | 34,70 | 0,58% | - |
| 29.01.2025 | 34,70 | 34,90 | 34,00 | 34,50 | -0,58% | 796,00 |
| 28.01.2025 | 34,90 | 35,30 | 34,50 | 34,70 | -0,57% | - |
| 27.01.2025 | 34,30 | 35,30 | 34,00 | 34,90 | 1,16% | 449,00 |
| 24.01.2025 | 34,50 | 34,50 | 33,90 | 34,50 | 0,00% | 140,00 |
| 23.01.2025 | 34,30 | 34,70 | 33,90 | 34,50 | 0,58% | - |
| 22.01.2025 | 34,30 | 34,50 | 33,70 | 34,30 | 0,00% | - |
| 21.01.2025 | 34,50 | 35,10 | 34,10 | 34,30 | 0,00% | 28,00 |
| 20.01.2025 | 34,70 | 35,00 | 34,30 | 34,30 | -1,15% | 38,00 |
| 17.01.2025 | 34,90 | 35,30 | 34,50 | 34,70 | -0,57% | 100,00 |
| 16.01.2025 | 34,70 | 34,90 | 34,30 | 34,90 | 0,58% | - |
| 15.01.2025 | 34,70 | 35,10 | 34,50 | 34,70 | 0,00% | 3,00 |
| 14.01.2025 | 34,90 | 35,10 | 34,30 | 34,70 | -0,57% | - |
| 13.01.2025 | 33,90 | 35,10 | 33,90 | 34,90 | 2,95% | - |
| 10.01.2025 | 33,90 | 34,20 | 33,50 | 33,90 | 0,59% | 1,00 |
| 09.01.2025 | 33,90 | 33,90 | 33,70 | 33,70 | 0,00% | - |
| 08.01.2025 | 33,50 | 33,90 | 33,10 | 33,70 | 1,20% | - |
| 07.01.2025 | 33,50 | 33,90 | 33,30 | 33,30 | -0,60% | - |
| 06.01.2025 | 34,10 | 34,10 | 33,50 | 33,50 | -1,76% | 10,00 |
| 03.01.2025 | 33,90 | 34,10 | 33,50 | 34,10 | 0,59% | - |
| 02.01.2025 | 34,10 | 34,80 | 33,70 | 33,90 | 2,42% | 129,00 |
| 30.12.2024 | 33,40 | 33,40 | 32,80 | 33,10 | -0,60% | 27,00 |
| 27.12.2024 | 33,50 | 33,70 | 33,10 | 33,30 | 0,00% | 88,00 |
| 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% | - |