1,040€
-4,59%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -5,50% | - |
| 24.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 23.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 22.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 21.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 18.09.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 6,74% | 988,00 |
| 17.09.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 16.09.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -3,50% | - |
| 15.09.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 14.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | - |
| 11.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 10.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 09.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 08.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 10,00 |
| 07.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
| 04.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 03.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 02.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 6,93% | - |
| 01.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 3,59% | - |
| 31.08.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,04% | - |
| 28.08.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,03% | - |
| 27.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 2,60% | - |
| 26.08.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -1,54% | - |
| 25.08.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 24.08.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,52% | - |
| 21.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,98% | - |
| 20.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 19.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,01% | 800,00 |
| 18.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,45% | - |
| 17.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 14.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 13.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 12.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 11.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 10.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 07.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 06.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 05.08.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 4,52% | 2.400,00 |
| 04.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 03.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 31.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 30.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 29.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,52% | - |
| 28.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 27.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,01% | - |
| 24.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 23.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,45% | - |
| 22.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 21.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 20.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 17.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 16.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 15.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 14.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 13.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 10.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -5,36% | - |
| 09.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 08.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 07.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 06.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 03.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 01.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 30.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 8,26% | - |
| 29.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 26.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 25.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 24.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 23.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -9,24% | - |
| 22.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 19.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 6,25% | - |
| 18.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 17.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 16.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 15.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 12.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 11.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 10.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 09.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 08.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 05.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 03.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 02.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 01.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 29.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | - |
| 28.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 27.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 26.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 25.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 21.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 20.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 19.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 18.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 15.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 14.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 13.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -6,40% | - |
| 11.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |