39,560€
-1,84%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 40,58 | 40,58 | 40,58 | 40,58 | 0,69% | - |
| 29.10.2026 | 41,42 | 41,42 | 40,30 | 40,30 | -1,71% | - |
| 28.10.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,77% | - |
| 27.10.2026 | 40,44 | 41,32 | 40,44 | 41,32 | 1,72% | - |
| 26.10.2026 | 40,36 | 40,62 | 40,36 | 40,62 | -3,05% | - |
| 23.10.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -4,64% | - |
| 22.10.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -0,27% | - |
| 21.10.2026 | 43,06 | 44,06 | 43,06 | 44,06 | 8,79% | - |
| 20.10.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 2,32% | - |
| 19.10.2026 | 38,44 | 39,58 | 38,44 | 39,58 | 4,38% | - |
| 16.10.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -1,56% | - |
| 15.10.2026 | 37,94 | 38,52 | 37,94 | 38,52 | 0,94% | - |
| 14.10.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -2,35% | - |
| 13.10.2026 | 39,02 | 39,08 | 39,02 | 39,08 | 1,98% | - |
| 12.10.2026 | 38,32 | 38,32 | 38,32 | 38,32 | -0,42% | - |
| 09.10.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -0,72% | - |
| 08.10.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -0,46% | - |
| 07.10.2026 | 38,40 | 38,94 | 38,40 | 38,94 | 0,78% | - |
| 06.10.2026 | 39,24 | 39,24 | 38,64 | 38,64 | -1,43% | - |
| 05.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | - |
| 02.10.2026 | 38,56 | 38,90 | 38,56 | 38,90 | 1,51% | - |
| 01.10.2026 | 37,26 | 38,32 | 37,26 | 38,32 | 3,79% | - |
| 30.09.2026 | 36,92 | 36,92 | 36,92 | 36,92 | 1,10% | - |
| 29.09.2026 | 36,52 | 36,52 | 36,52 | 36,52 | -1,51% | - |
| 28.09.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,27% | - |
| 25.09.2026 | 36,48 | 36,98 | 36,48 | 36,98 | 0,27% | - |
| 24.09.2026 | 36,32 | 36,88 | 36,32 | 36,88 | 1,37% | - |
| 23.09.2026 | 36,32 | 36,38 | 36,32 | 36,38 | 0,55% | - |
| 22.09.2026 | 35,80 | 36,18 | 35,80 | 36,18 | 1,01% | - |
| 21.09.2026 | 35,42 | 35,82 | 35,42 | 35,82 | 2,28% | - |
| 18.09.2026 | 34,62 | 35,02 | 34,62 | 35,02 | 3,79% | 229,00 |
| 17.09.2026 | 32,32 | 33,74 | 32,32 | 33,74 | 3,24% | 100,00 |
| 16.09.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 2,45% | 77,00 |
| 15.09.2026 | 32,12 | 32,12 | 31,90 | 31,90 | -0,50% | - |
| 14.09.2026 | 32,18 | 32,18 | 32,06 | 32,06 | -0,12% | - |
| 11.09.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -1,17% | - |
| 10.09.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -0,98% | - |
| 09.09.2026 | 32,36 | 32,80 | 32,36 | 32,80 | 1,05% | - |
| 08.09.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -0,43% | - |
| 07.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,39% | - |
| 04.09.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,73% | - |
| 03.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,12% | - |
| 02.09.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 0,00% | - |
| 01.09.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 2,21% | - |
| 31.08.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -1,19% | - |
| 28.08.2026 | 32,04 | 32,04 | 32,04 | 32,04 | -1,35% | - |
| 27.08.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -0,06% | - |
| 26.08.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | - |
| 25.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,27% | - |
| 24.08.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 2,93% | - |
| 21.08.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -0,68% | - |
| 20.08.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,94% | - |
| 19.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 18.08.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,63% | - |
| 17.08.2026 | 32,10 | 32,10 | 31,70 | 31,70 | -1,00% | - |
| 14.08.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,50% | - |
| 13.08.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 0,37% | - |
| 12.08.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 0,88% | - |
| 11.08.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 0,25% | - |
| 10.08.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -2,04% | - |
| 07.08.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -1,82% | - |
| 06.08.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -2,08% | - |
| 05.08.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 1,45% | - |
| 04.08.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 3,75% | - |
| 03.08.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -7,36% | - |
| 31.07.2026 | 33,70 | 34,52 | 33,70 | 34,52 | 3,85% | 1,00 |
| 30.07.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,12% | - |
| 29.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,89% | - |
| 28.07.2026 | 33,84 | 33,84 | 33,84 | 33,84 | 1,26% | - |
| 27.07.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 1,09% | - |
| 24.07.2026 | 33,06 | 33,06 | 33,06 | 33,06 | -0,12% | - |
| 23.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,43% | - |
| 22.07.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 0,24% | - |
| 21.07.2026 | 33,16 | 33,50 | 33,16 | 33,50 | 2,63% | - |
| 20.07.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,92% | - |
| 17.07.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 1,71% | - |
| 16.07.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -0,12% | - |
| 15.07.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -1,62% | - |
| 14.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,24% | - |
| 13.07.2026 | 33,38 | 33,38 | 33,38 | 33,38 | 0,24% | - |
| 10.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,06% | - |
| 09.07.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 0,73% | - |
| 08.07.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 1,10% | - |
| 07.07.2026 | 32,72 | 32,72 | 32,72 | 32,72 | 0,49% | - |
| 06.07.2026 | 32,56 | 32,56 | 32,56 | 32,56 | 0,12% | - |
| 03.07.2026 | 32,52 | 32,52 | 32,52 | 32,52 | -0,37% | - |
| 02.07.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -0,12% | - |
| 01.07.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,67% | - |
| 30.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,56% | - |
| 29.06.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,42% | - |
| 26.06.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -0,60% | - |
| 25.06.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -5,96% | - |
| 24.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,95% | - |
| 23.06.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 0,87% | - |
| 22.06.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -0,12% | - |
| 19.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 1,52% | - |
| 18.06.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 5,31% | - |
| 17.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,04% | - |
| 16.06.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -3,36% | - |
| 15.06.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,89% | - |