37,400€
2,75%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 30.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 29.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 26.09.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 0,56% | - |
| 25.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 24.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | - |
| 23.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 22.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 19.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 18.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 17.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 16.09.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 2,56% | 30,00 |
| 15.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | - |
| 10.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 05.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 04.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 03.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 02.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 01.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 29.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -1,35% | - |
| 28.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 27.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 26.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 25.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 22.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 21.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 20.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 19.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 18.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 15.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 14.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 13.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 12.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 11.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 07.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 06.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 05.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 04.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -8,16% | - |
| 01.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 31.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 30.07.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 29.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 28.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 25.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 24.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 18.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 16.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 15.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 14.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 11.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 10.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 09.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 08.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 07.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 03.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 02.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 01.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 30.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 27.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 26.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 25.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 23.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 20.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 19.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 18.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 17.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 16.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 13.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 12.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 11.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 10.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 09.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 06.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 05.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 04.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 03.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 02.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 30.05.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 29.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 28.05.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,92% | - |
| 27.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 26.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 23.05.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 22.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 21.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 20.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 19.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 16.05.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,86% | - |
| 15.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 13.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 12.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |