1,710€
-3,93%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 13.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | - |
| 12.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 11.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 10.11.2025 | 1,74 | 1,86 | 1,74 | 1,86 | 3,33% | 15.014,00 |
| 07.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -10,00% | - |
| 06.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 05.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 04.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | 1.731,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 31.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 30.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 29.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 28.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 27.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 24.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 23.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 22.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 21.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 20.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 17.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -7,81% | - |
| 16.10.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 5,79% | 1.111,00 |
| 15.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 14.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 13.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 10.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 09.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 08.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 07.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 06.10.2025 | 2,44 | 2,70 | 2,44 | 2,70 | 27,36% | 1.229,00 |
| 03.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 02.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 01.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 30.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 29.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 26.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 25.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 24.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 23.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 22.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 18.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 17.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 16.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 15.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 11.09.2025 | 2,47 | 2,59 | 2,46 | 2,58 | 2,38% | - |
| 10.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -9,68% | - |
| 08.09.2025 | 2,88 | 2,91 | 2,79 | 2,79 | 15,29% | - |
| 05.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 04.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 03.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 01.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 29.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 28.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 27.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 25.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 22.08.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | 105,00 |
| 21.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 20.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 19.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 18.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -7,32% | - |
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 14.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 13.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 12.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -7,84% | - |
| 11.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 08.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 07.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 06.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 05.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 04.08.2025 | 2,82 | 2,84 | 2,82 | 2,84 | -2,07% | 80,00 |
| 01.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 31.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 30.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 29.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 28.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 25.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 24.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -4,91% | - |
| 23.07.2025 | 3,18 | 3,26 | 3,18 | 3,26 | 8,67% | 4.006,00 |
| 22.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 21.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 18.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 17.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 16.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 15.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
| 14.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -9,43% | - |
| 11.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 10.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 09.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 08.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 07.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 04.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 5,71% | - |
| 03.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 02.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 01.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 30.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | - |
| 27.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |