34,000€
0,77%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,84 | 34,18 | 33,44 | 34,13 | 1,16% | - |
| 28.05.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -1,29% | - |
| 27.05.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -0,23% | - |
| 26.05.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 0,00% | - |
| 25.05.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 2,15% | - |
| 22.05.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 0,42% | - |
| 21.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,36% | - |
| 20.05.2026 | 33,52 | 33,52 | 33,52 | 33,52 | -1,47% | - |
| 19.05.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 2,16% | - |
| 18.05.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,42% | - |
| 15.05.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 2,05% | - |
| 14.05.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,73% | - |
| 13.05.2026 | 32,10 | 32,86 | 32,10 | 32,86 | 4,25% | 200,00 |
| 12.05.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -3,73% | - |
| 11.05.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -0,73% | - |
| 08.05.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -3,34% | - |
| 07.05.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -1,44% | - |
| 06.05.2026 | 35,26 | 35,26 | 34,62 | 34,62 | -0,35% | - |
| 05.05.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -4,61% | - |
| 04.05.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 0,83% | - |
| 30.04.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -1,10% | - |
| 29.04.2026 | 36,52 | 36,52 | 36,52 | 36,52 | 0,55% | - |
| 28.04.2026 | 36,32 | 36,32 | 36,32 | 36,32 | 1,62% | - |
| 27.04.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,17% | - |
| 24.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,30% | - |
| 23.04.2026 | 35,34 | 35,34 | 35,34 | 35,34 | -0,67% | - |
| 22.04.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,57% | - |
| 21.04.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,34% | - |
| 20.04.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -0,17% | - |
| 17.04.2026 | 35,32 | 35,32 | 35,32 | 35,32 | -0,51% | - |
| 16.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,17% | - |
| 15.04.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 1,55% | - |
| 14.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,39% | - |
| 13.04.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -0,98% | - |
| 10.04.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -0,63% | - |
| 09.04.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -2,78% | - |
| 08.04.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 3,27% | 200,00 |
| 07.04.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 0,69% | - |
| 02.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 01.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 31.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 30.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 200,00 |
| 27.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 26.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 6,90% | - |
| 25.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 24.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 23.03.2026 | 33,00 | 33,80 | 33,00 | 33,80 | 0,60% | 40,00 |
| 20.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 19.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 18.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 17.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 16.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 13.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.03.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | - |
| 11.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 09.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 06.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 05.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 04.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 03.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 02.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | 3,00 |
| 27.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 26.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 25.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 24.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 23.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 19.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 18.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 17.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 12.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 11.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 10.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 09.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 06.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 05.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 03.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 02.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 4,00 |
| 30.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 29.01.2026 | 31,20 | 31,60 | 30,80 | 31,40 | 0,64% | - |
| 28.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 27.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 26.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 23.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 22.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 21.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 20.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 19.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,79% | - |
| 16.01.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 3,73% | 200,00 |
| 15.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 14.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 13.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 09.01.2026 | 30,80 | 31,80 | 30,80 | 31,80 | 8,16% | 29,00 |
| 08.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |