2,650€
13,73%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,30 | 2,70 | 2,30 | 2,70 | 19,47% | 1.000,00 |
| 05.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 20,86% | - |
| 04.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,06% | - |
| 03.06.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 9,88% | 1.000,00 |
| 02.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 30.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 29.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 28.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 27.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 26.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 23.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,19% | - |
| 22.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 21.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 19.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 16.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 15.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 14.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 13.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 10,00% | - |
| 12.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 09.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 08.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 07.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 06.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 02.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | - |
| 30.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 28.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 25.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 24.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 23.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 22.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 17.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 6,98% | - |
| 16.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 5,74% | - |
| 15.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 14.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 11.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 8,66% | - |
| 09.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -15,33% | - |
| 08.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 07.04.2025 | 1,14 | 1,56 | 1,14 | 1,56 | 4,00% | 320,00 |
| 04.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 03.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 23,85% | - |
| 02.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 39,78% | - |
| 01.04.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 2,20% | 1.060,00 |
| 31.03.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -9,90% | - |
| 28.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 7,45% | - |
| 27.03.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -0,53% | - |
| 26.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -2,07% | - |
| 25.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 4,89% | - |
| 24.03.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 4,55% | - |
| 21.03.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -3,30% | - |
| 20.03.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 4,00% | - |
| 19.03.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -7,89% | - |
| 18.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -4,52% | - |
| 17.03.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 4,19% | 237,00 |
| 14.03.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -5,45% | - |
| 13.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -5,61% | - |
| 12.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 11.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -8,80% | - |
| 10.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 07.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 06.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 05.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 04.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 03.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -7,97% | 800,00 |
| 28.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 27.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 26.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -7,05% | - |
| 25.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 24.02.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -4,24% | 5.860,00 |
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 20.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 19.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 18.02.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | 380,00 |
| 17.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 14.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 13.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 12.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,52% | - |
| 11.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 10.02.2025 | 1,76 | 1,80 | 1,76 | 1,80 | -1,64% | 3.506,00 |
| 07.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 06.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 05.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 04.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 03.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 31.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 30.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 29.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 28.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -5,71% | - |
| 27.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 24.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 23.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 22.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 21.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 20.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 17.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 16.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 15.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |