34,900€
-3,06%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 35,20 | 35,30 | 34,20 | 34,70 | -3,61% | - |
| 02.04.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 01.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 31.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 28.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 27.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 26.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 25.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 24.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 21.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 20.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 19.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 18.03.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 17.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 14.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 13.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 12.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 11.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 10.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 07.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 06.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 05.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 04.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 03.03.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -0,53% | 5,00 |
| 28.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 27.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 26.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 25.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 24.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 21.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 20.02.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 7,78% | - |
| 19.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 18.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 17.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 14.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 13.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 12.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 11.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 10.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 07.02.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 1,17% | 20,00 |
| 06.02.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | - |
| 05.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 04.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | - |
| 03.02.2025 | 33,80 | 34,00 | 32,20 | 32,20 | -6,94% | 2.040,00 |
| 31.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 30.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 29.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 28.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 27.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 24.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 23.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 20,00 |
| 22.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 21.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 17.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 3,00 |
| 16.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 15.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 14.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 13.01.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 2,98% | - |
| 10.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 09.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 08.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 07.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 06.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 03.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 02.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 30.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 27.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 23.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 12,00 |
| 20.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 19.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 18.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 17.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 16.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 13.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 12.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 11.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 10.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 09.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 06.12.2024 | 35,20 | 35,40 | 35,00 | 35,00 | -2,23% | 4.950,00 |
| 05.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.12.2024 | 35,60 | 38,20 | 35,60 | 35,80 | -0,56% | 7.000,00 |
| 03.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 02.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 29.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 28.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 27.11.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 26.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 25.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 22.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 21.11.2024 | 35,60 | 36,10 | 35,20 | 36,10 | 0,28% | - |
| 20.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 19.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 18.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 15.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 14.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 13.11.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | - |
| 12.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 11.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 08.11.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 2,66% | 10,00 |