34,940€
7,67%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 32,72 | 35,44 | 32,68 | 34,82 | 7,30% | 713,00 |
| 16.09.2026 | 32,29 | 32,58 | 32,21 | 32,45 | 0,90% | 50,00 |
| 15.09.2026 | 32,53 | 32,57 | 32,06 | 32,16 | -0,31% | - |
| 14.09.2026 | 32,60 | 32,73 | 32,21 | 32,26 | -0,86% | - |
| 11.09.2026 | 32,49 | 32,79 | 32,36 | 32,54 | 0,09% | - |
| 10.09.2026 | 32,90 | 32,90 | 32,41 | 32,51 | -1,63% | - |
| 09.09.2026 | 32,74 | 33,05 | 32,45 | 33,05 | 0,92% | - |
| 08.09.2026 | 32,85 | 33,25 | 32,57 | 32,75 | -0,73% | - |
| 07.09.2026 | 33,00 | 33,02 | 32,96 | 32,99 | -0,72% | - |
| 04.09.2026 | 32,27 | 33,25 | 32,00 | 33,23 | 3,58% | 4,00 |
| 03.09.2026 | 32,80 | 32,98 | 31,83 | 32,08 | -2,34% | 2,00 |
| 02.09.2026 | 32,78 | 32,89 | 32,72 | 32,85 | 0,98% | - |
| 01.09.2026 | 32,75 | 32,77 | 32,27 | 32,53 | 0,15% | 12,00 |
| 31.08.2026 | 32,08 | 32,70 | 31,99 | 32,48 | 1,15% | - |
| 28.08.2026 | 32,43 | 32,87 | 32,11 | 32,11 | -1,05% | - |
| 27.08.2026 | 32,64 | 32,91 | 31,80 | 32,45 | -1,01% | 17,00 |
| 26.08.2026 | 32,90 | 32,99 | 32,66 | 32,78 | -0,88% | 12,00 |
| 24.08.2026 | 33,44 | 33,63 | 32,84 | 33,07 | -0,06% | - |
| 21.08.2026 | 32,50 | 33,09 | 32,30 | 33,09 | 1,66% | 101,00 |
| 20.08.2026 | 32,72 | 32,80 | 32,55 | 32,55 | -0,18% | 247,00 |
| 19.08.2026 | 32,43 | 32,86 | 32,27 | 32,61 | 1,30% | - |
| 18.08.2026 | 32,29 | 32,37 | 31,92 | 32,19 | -0,46% | - |
| 17.08.2026 | 32,74 | 32,74 | 32,09 | 32,34 | -0,03% | 2,00 |
| 14.08.2026 | 32,41 | 32,54 | 32,24 | 32,35 | -0,86% | - |
| 13.08.2026 | 32,60 | 32,72 | 32,21 | 32,63 | 0,74% | - |
| 12.08.2026 | 32,45 | 32,72 | 32,15 | 32,39 | 0,12% | 80,00 |
| 11.08.2026 | 32,42 | 32,58 | 31,96 | 32,35 | 0,50% | 4,00 |
| 10.08.2026 | 32,34 | 32,45 | 31,86 | 32,19 | -0,98% | 1,00 |
| 07.08.2026 | 32,78 | 33,00 | 32,51 | 32,51 | -1,37% | 1,00 |
| 06.08.2026 | 33,34 | 33,77 | 32,82 | 32,96 | -1,08% | - |
| 05.08.2026 | 34,05 | 34,05 | 32,97 | 33,32 | -0,95% | - |
| 04.08.2026 | 33,60 | 33,72 | 33,48 | 33,64 | 0,03% | - |
| 03.08.2026 | 32,41 | 33,77 | 32,37 | 33,63 | 3,06% | 114,00 |
| 31.07.2026 | 34,34 | 34,34 | 32,00 | 32,63 | -6,50% | 1,00 |
| 30.07.2026 | 33,65 | 35,24 | 33,41 | 34,90 | 4,80% | - |
| 29.07.2026 | 33,62 | 34,10 | 33,00 | 33,30 | -1,07% | 7,00 |
| 28.07.2026 | 34,24 | 34,62 | 33,56 | 33,66 | -1,32% | - |
| 27.07.2026 | 33,83 | 34,19 | 33,81 | 34,11 | 1,52% | - |
| 24.07.2026 | 33,44 | 33,79 | 33,39 | 33,60 | 0,45% | - |
| 23.07.2026 | 33,52 | 33,81 | 33,30 | 33,45 | -0,48% | - |
| 22.07.2026 | 33,98 | 34,14 | 33,36 | 33,61 | 0,15% | - |
| 21.07.2026 | 33,56 | 33,84 | 33,48 | 33,56 | 0,06% | - |
| 20.07.2026 | 33,04 | 33,56 | 33,02 | 33,54 | -0,62% | - |
| 17.07.2026 | 33,69 | 33,75 | 33,67 | 33,75 | -0,15% | - |
| 16.07.2026 | 33,12 | 33,83 | 33,07 | 33,80 | 1,93% | - |
| 14.07.2026 | 33,70 | 33,86 | 33,14 | 33,16 | -2,27% | - |
| 13.07.2026 | 33,80 | 34,13 | 33,57 | 33,93 | -0,12% | 418,00 |
| 10.07.2026 | 33,71 | 34,02 | 33,69 | 33,97 | 2,29% | - |
| 09.07.2026 | 33,74 | 33,74 | 32,97 | 33,21 | -0,33% | - |
| 08.07.2026 | 33,45 | 33,52 | 33,10 | 33,32 | 0,24% | - |
| 07.07.2026 | 33,11 | 33,55 | 33,10 | 33,24 | 0,30% | - |
| 06.07.2026 | 32,98 | 33,50 | 32,92 | 33,14 | 0,88% | - |
| 03.07.2026 | 32,95 | 32,97 | 32,81 | 32,85 | -0,51% | - |
| 02.07.2026 | 33,02 | 33,33 | 32,87 | 33,02 | -1,40% | - |
| 01.07.2026 | 33,10 | 33,92 | 33,04 | 33,49 | 1,09% | 13,00 |
| 30.06.2026 | 33,28 | 33,43 | 32,92 | 33,13 | 0,42% | - |
| 29.06.2026 | 33,80 | 33,93 | 32,99 | 32,99 | -0,27% | 300,00 |
| 26.06.2026 | 33,68 | 33,83 | 33,08 | 33,08 | -2,39% | - |
| 25.06.2026 | 33,90 | 34,37 | 33,55 | 33,89 | -2,78% | - |
| 24.06.2026 | 35,98 | 36,18 | 34,07 | 34,86 | -3,03% | 283,00 |
| 23.06.2026 | 35,33 | 36,24 | 35,14 | 35,95 | 1,55% | - |
| 22.06.2026 | 35,03 | 35,40 | 34,78 | 35,40 | 1,17% | - |
| 19.06.2026 | 35,07 | 35,10 | 34,94 | 34,99 | -0,09% | - |
| 18.06.2026 | 34,54 | 35,20 | 33,52 | 35,02 | 6,80% | 490,00 |
| 17.06.2026 | 32,84 | 33,15 | 32,67 | 32,79 | 0,55% | - |
| 16.06.2026 | 33,18 | 33,58 | 32,45 | 32,61 | -2,60% | - |
| 15.06.2026 | 34,32 | 34,38 | 33,48 | 33,48 | -1,53% | - |
| 12.06.2026 | 34,01 | 34,23 | 33,73 | 34,00 | -0,41% | - |
| 11.06.2026 | 33,79 | 34,27 | 33,74 | 34,14 | 1,46% | - |
| 09.06.2026 | 33,34 | 33,92 | 33,27 | 33,65 | 0,45% | - |
| 08.06.2026 | 33,50 | 33,54 | 33,50 | 33,50 | -1,06% | - |
| 04.06.2026 | 33,40 | 33,92 | 33,38 | 33,86 | 1,50% | - |
| 03.06.2026 | 33,38 | 33,72 | 33,11 | 33,36 | 0,12% | - |
| 02.06.2026 | 33,36 | 33,44 | 33,28 | 33,32 | -1,27% | - |
| 01.06.2026 | 33,56 | 33,76 | 33,53 | 33,75 | -1,20% | - |
| 29.05.2026 | 33,82 | 34,38 | 33,71 | 34,16 | 0,23% | - |
| 28.05.2026 | 34,13 | 34,14 | 33,87 | 34,08 | -1,87% | - |
| 25.05.2026 | 34,65 | 34,75 | 34,65 | 34,73 | 0,70% | - |
| 22.05.2026 | 33,94 | 34,52 | 33,85 | 34,49 | 2,10% | - |
| 21.05.2026 | 33,81 | 33,95 | 33,75 | 33,78 | -0,76% | - |
| 20.05.2026 | 33,94 | 34,04 | 33,94 | 34,04 | -1,25% | - |
| 19.05.2026 | 34,45 | 34,55 | 34,43 | 34,47 | 2,28% | - |
| 18.05.2026 | 33,71 | 33,74 | 33,64 | 33,70 | -1,09% | - |
| 15.05.2026 | 34,15 | 34,19 | 34,03 | 34,07 | -0,15% | - |
| 14.05.2026 | 33,52 | 34,31 | 33,48 | 34,12 | 4,95% | - |
| 13.05.2026 | 32,52 | 32,58 | 32,42 | 32,51 | -1,93% | - |
| 12.05.2026 | 31,92 | 33,21 | 31,87 | 33,15 | 4,21% | - |
| 11.05.2026 | 32,90 | 33,38 | 31,74 | 31,81 | -4,70% | 26,00 |
| 08.05.2026 | 33,40 | 33,42 | 33,34 | 33,38 | -3,30% | - |
| 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% | - |