48,750€
1,56%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 48,50 | 48,50 | 48,40 | 48,40 | 0,83% | 200,00 |
| 29.05.2023 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 26.05.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 25.05.2023 | 48,90 | 49,60 | 48,90 | 49,60 | 0,61% | - |
| 24.05.2023 | 49,20 | 49,30 | 49,20 | 49,30 | 0,00% | - |
| 23.05.2023 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 22.05.2023 | 49,10 | 49,20 | 49,10 | 49,20 | -0,81% | - |
| 19.05.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 1,85% | - |
| 18.05.2023 | 48,70 | 48,70 | 48,70 | 48,70 | -1,02% | - |
| 17.05.2023 | 48,30 | 49,20 | 48,20 | 49,20 | 2,07% | - |
| 16.05.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -1,83% | - |
| 15.05.2023 | 49,10 | 49,10 | 49,10 | 49,10 | 1,87% | - |
| 12.05.2023 | 48,20 | 48,20 | 48,10 | 48,20 | 0,21% | - |
| 11.05.2023 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 10.05.2023 | 47,90 | 48,20 | 47,90 | 48,20 | 0,63% | - |
| 09.05.2023 | 47,90 | 47,90 | 47,90 | 47,90 | -1,24% | - |
| 08.05.2023 | 48,10 | 48,50 | 48,10 | 48,50 | -0,21% | - |
| 05.05.2023 | 48,00 | 48,60 | 47,90 | 48,60 | 1,89% | - |
| 04.05.2023 | 51,80 | 51,80 | 47,70 | 47,70 | -7,92% | - |
| 03.05.2023 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 02.05.2023 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | - |
| 28.04.2023 | 51,60 | 51,80 | 51,60 | 51,80 | -0,38% | - |
| 27.04.2023 | 51,40 | 52,00 | 51,40 | 52,00 | 1,56% | - |
| 26.04.2023 | 52,20 | 52,20 | 51,20 | 51,20 | -1,54% | - |
| 25.04.2023 | 51,80 | 52,00 | 51,80 | 52,00 | 0,39% | - |
| 24.04.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 21.04.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 20.04.2023 | 51,60 | 51,80 | 51,20 | 51,80 | 0,78% | - |
| 19.04.2023 | 52,00 | 52,00 | 51,40 | 51,40 | -2,28% | - |
| 18.04.2023 | 53,20 | 53,20 | 52,60 | 52,60 | 0,38% | - |
| 17.04.2023 | 52,20 | 52,40 | 52,20 | 52,40 | 0,38% | - |
| 14.04.2023 | 52,20 | 52,60 | 52,20 | 52,20 | 0,38% | - |
| 13.04.2023 | 52,60 | 52,60 | 52,00 | 52,00 | -2,99% | - |
| 12.04.2023 | 53,40 | 53,60 | 53,40 | 53,60 | 0,75% | - |
| 11.04.2023 | 52,80 | 53,20 | 52,60 | 53,20 | 3,50% | - |
| 06.04.2023 | 52,00 | 52,00 | 51,40 | 51,40 | -0,77% | - |
| 05.04.2023 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
| 04.04.2023 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 03.04.2023 | 52,60 | 52,60 | 52,20 | 52,20 | 1,99% | - |
| 31.03.2023 | 51,20 | 51,20 | 51,18 | 51,18 | -0,12% | - |
| 30.03.2023 | 51,16 | 51,24 | 51,16 | 51,24 | 0,16% | - |
| 29.03.2023 | 51,12 | 51,16 | 51,12 | 51,16 | 0,87% | - |
| 28.03.2023 | 50,66 | 50,72 | 50,66 | 50,72 | 0,40% | - |
| 27.03.2023 | 50,52 | 50,78 | 50,52 | 50,52 | 0,52% | - |
| 24.03.2023 | 49,62 | 50,26 | 49,52 | 50,26 | 1,00% | - |
| 23.03.2023 | 49,57 | 49,76 | 49,42 | 49,76 | -1,62% | - |
| 22.03.2023 | 50,70 | 50,70 | 50,58 | 50,58 | -1,13% | - |
| 21.03.2023 | 51,10 | 51,16 | 51,04 | 51,16 | 2,34% | - |
| 20.03.2023 | 49,87 | 49,99 | 49,87 | 49,99 | -2,02% | - |
| 17.03.2023 | 51,40 | 51,52 | 50,70 | 51,02 | -0,31% | - |
| 16.03.2023 | 51,20 | 51,20 | 50,42 | 51,18 | 0,27% | - |
| 15.03.2023 | 51,24 | 51,24 | 51,00 | 51,04 | 0,16% | - |
| 14.03.2023 | 50,92 | 51,00 | 50,92 | 50,96 | 0,47% | - |
| 13.03.2023 | 52,20 | 52,20 | 50,72 | 50,72 | -3,06% | - |
| 10.03.2023 | 51,70 | 52,38 | 51,70 | 52,32 | -0,08% | - |
| 09.03.2023 | 52,36 | 52,36 | 52,36 | 52,36 | -1,62% | - |
| 08.03.2023 | 53,18 | 53,22 | 53,18 | 53,22 | 1,10% | - |
| 07.03.2023 | 52,64 | 52,64 | 52,64 | 52,64 | -2,37% | - |
| 06.03.2023 | 53,92 | 53,92 | 53,92 | 53,92 | 0,19% | - |
| 03.03.2023 | 53,56 | 53,82 | 53,56 | 53,82 | -0,52% | - |
| 02.03.2023 | 53,90 | 54,10 | 53,90 | 54,10 | 0,04% | - |
| 01.03.2023 | 54,40 | 54,40 | 54,08 | 54,08 | -0,77% | - |
| 28.02.2023 | 54,50 | 54,50 | 54,50 | 54,50 | -2,22% | - |
| 27.02.2023 | 55,74 | 55,74 | 55,74 | 55,74 | -1,21% | - |
| 24.02.2023 | 56,42 | 56,42 | 56,42 | 56,42 | -0,98% | - |
| 23.02.2023 | 52,70 | 56,98 | 52,70 | 56,98 | 8,37% | 65,00 |
| 22.02.2023 | 52,12 | 52,58 | 52,12 | 52,58 | 0,00% | - |
| 21.02.2023 | 52,74 | 52,90 | 52,58 | 52,58 | -0,94% | - |
| 20.02.2023 | 53,08 | 53,08 | 53,08 | 53,08 | 0,11% | - |
| 17.02.2023 | 52,68 | 53,02 | 52,68 | 53,02 | -0,41% | - |
| 16.02.2023 | 53,24 | 53,24 | 53,24 | 53,24 | 2,19% | - |
| 15.02.2023 | 52,10 | 52,10 | 52,10 | 52,10 | -0,15% | - |
| 14.02.2023 | 52,18 | 52,18 | 52,18 | 52,18 | 0,54% | - |
| 13.02.2023 | 51,44 | 51,90 | 51,44 | 51,90 | 1,53% | - |
| 10.02.2023 | 51,12 | 51,12 | 51,12 | 51,12 | -2,03% | - |
| 09.02.2023 | 52,18 | 52,18 | 52,18 | 52,18 | -0,76% | - |
| 08.02.2023 | 52,58 | 52,58 | 52,58 | 52,58 | 0,81% | - |
| 07.02.2023 | 52,12 | 52,16 | 51,94 | 52,16 | -0,38% | - |
| 06.02.2023 | 52,36 | 52,36 | 52,36 | 52,36 | 0,31% | - |
| 03.02.2023 | 52,20 | 52,20 | 52,20 | 52,20 | 1,68% | - |
| 02.02.2023 | 51,34 | 51,34 | 51,34 | 51,34 | -0,54% | - |
| 01.02.2023 | 51,62 | 51,62 | 51,62 | 51,62 | 0,90% | - |
| 31.01.2023 | 50,80 | 51,16 | 50,80 | 51,16 | 1,11% | - |
| 30.01.2023 | 50,60 | 50,60 | 50,60 | 50,60 | 0,32% | - |
| 27.01.2023 | 50,40 | 50,44 | 50,40 | 50,44 | -0,08% | - |
| 26.01.2023 | 50,24 | 50,48 | 50,24 | 50,48 | 2,37% | - |
| 25.01.2023 | 49,31 | 49,31 | 49,31 | 49,31 | 0,00% | - |
| 24.01.2023 | 49,31 | 49,31 | 49,31 | 49,31 | -0,66% | - |
| 23.01.2023 | 49,14 | 49,74 | 49,14 | 49,64 | 1,39% | - |
| 20.01.2023 | 48,96 | 48,96 | 48,96 | 48,96 | 0,31% | - |
| 19.01.2023 | 49,31 | 49,31 | 48,81 | 48,81 | -2,01% | - |
| 18.01.2023 | 49,43 | 49,81 | 49,43 | 49,81 | -0,50% | - |
| 17.01.2023 | 50,06 | 50,06 | 50,06 | 50,06 | -0,56% | - |
| 16.01.2023 | 50,34 | 50,34 | 50,34 | 50,34 | 1,23% | - |
| 13.01.2023 | 49,73 | 49,73 | 49,73 | 49,73 | -0,62% | - |
| 12.01.2023 | 50,04 | 50,04 | 50,04 | 50,04 | 1,91% | - |
| 11.01.2023 | 49,10 | 49,10 | 49,10 | 49,10 | 0,80% | - |
| 10.01.2023 | 48,71 | 48,71 | 48,71 | 48,71 | -0,08% | - |
| 09.01.2023 | 48,75 | 48,75 | 48,75 | 48,75 | -0,18% | - |
| 06.01.2023 | 48,84 | 48,84 | 48,84 | 48,84 | 0,25% | - |