2,170€
-4,82%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,21 | 2,23 | 2,15 | 2,19 | -3,95% | - |
| 20.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 19.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 18.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 17.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 16.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 13.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |
| 12.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 11,57% | - |
| 11.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 12,04% | - |
| 10.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 9,09% | - |
| 09.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 06.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -7,28% | - |
| 05.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 04.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 03.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 02.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 29.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 28.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 17,05% | - |
| 27.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -8,33% | - |
| 26.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 25.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 22.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 21.11.2024 | 1,98 | 2,04 | 1,92 | 2,04 | -1,92% | - |
| 20.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 19.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 18.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 15.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 14.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 13.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 12.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 11.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 08.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 06.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 05.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 04.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 01.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 31.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 30.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
| 29.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 8,26% | - |
| 28.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 25.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 24.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 23.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 22.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 21.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 18.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 17.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 16.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 15.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 14.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 11.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 10.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 09.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 6,20% | - |
| 08.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 07.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 10,83% | - |
| 04.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 10,09% | - |
| 03.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 02.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 01.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 30.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 27.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 26.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 25.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -7,58% | - |
| 24.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 23.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -7,14% | - |
| 20.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 19.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 18.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 6,20% | - |
| 17.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 16.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 11,11% | - |
| 13.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 12.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 8,57% | - |
| 11.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 10.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 09.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 06.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 7,07% | - |
| 05.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 22,22% | - |
| 04.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -12,43% | - |
| 03.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 02.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 30.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 29.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 28.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 27.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 26.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,26% | - |
| 23.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 22.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 7,02% | - |
| 21.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 20.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 19.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 16.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | - |
| 15.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
| 14.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 13.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 12.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 09.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 08.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -9,52% | - |
| 07.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,57% | - |
| 06.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -6,67% | - |