34,900€
-3,32%
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 | 36,10 | 36,10 | 34,10 | 34,90 | -3,32% | - |
| 02.04.2025 | 36,50 | 36,70 | 35,90 | 36,10 | -1,63% | - |
| 01.04.2025 | 36,30 | 36,70 | 36,10 | 36,70 | 1,10% | - |
| 31.03.2025 | 36,40 | 36,70 | 36,10 | 36,30 | -0,55% | - |
| 28.03.2025 | 37,00 | 37,00 | 36,30 | 36,50 | -1,08% | - |
| 27.03.2025 | 36,70 | 37,30 | 36,50 | 36,90 | 0,54% | - |
| 26.03.2025 | 36,50 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 25.03.2025 | 36,70 | 36,80 | 36,30 | 36,50 | -0,54% | 15,00 |
| 24.03.2025 | 36,30 | 37,10 | 36,30 | 36,70 | 0,55% | - |
| 21.03.2025 | 36,50 | 36,90 | 36,30 | 36,50 | 0,00% | - |
| 20.03.2025 | 36,80 | 37,20 | 36,40 | 36,50 | -0,82% | - |
| 19.03.2025 | 36,70 | 37,10 | 36,40 | 36,80 | 0,27% | 2,00 |
| 18.03.2025 | 36,50 | 36,90 | 36,30 | 36,70 | 0,00% | - |
| 17.03.2025 | 36,90 | 37,20 | 36,30 | 36,70 | -1,08% | - |
| 14.03.2025 | 37,10 | 37,40 | 36,60 | 37,10 | 0,00% | 318,00 |
| 13.03.2025 | 36,30 | 37,10 | 36,10 | 37,10 | 2,20% | - |
| 12.03.2025 | 36,50 | 36,90 | 35,70 | 36,30 | -1,09% | - |
| 11.03.2025 | 36,90 | 37,00 | 36,20 | 36,70 | -0,81% | - |
| 10.03.2025 | 36,50 | 37,30 | 36,10 | 37,00 | 1,37% | - |
| 07.03.2025 | 37,10 | 37,10 | 36,10 | 36,50 | -1,62% | - |
| 06.03.2025 | 36,60 | 37,10 | 35,70 | 37,10 | 1,09% | - |
| 05.03.2025 | 37,10 | 37,40 | 36,40 | 36,70 | -1,61% | - |
| 04.03.2025 | 37,90 | 38,10 | 37,10 | 37,30 | -1,58% | - |
| 03.03.2025 | 38,10 | 38,10 | 37,50 | 37,90 | -0,52% | - |
| 28.02.2025 | 38,10 | 38,30 | 37,50 | 38,10 | 0,00% | 70,00 |
| 27.02.2025 | 38,20 | 38,50 | 37,70 | 38,10 | -0,52% | 3,00 |
| 26.02.2025 | 38,80 | 39,10 | 37,90 | 38,30 | -1,54% | - |
| 25.02.2025 | 37,90 | 38,90 | 37,50 | 38,90 | 2,64% | - |
| 24.02.2025 | 37,90 | 38,70 | 37,50 | 37,90 | 0,00% | - |
| 21.02.2025 | 37,90 | 38,10 | 36,70 | 37,90 | -0,52% | - |
| 20.02.2025 | 34,00 | 38,90 | 34,00 | 38,10 | 12,39% | - |
| 19.02.2025 | 33,60 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 18.02.2025 | 33,90 | 34,40 | 33,30 | 33,70 | -0,59% | - |
| 17.02.2025 | 33,90 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 14.02.2025 | 34,50 | 34,80 | 33,70 | 33,90 | -1,74% | - |
| 13.02.2025 | 34,50 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 12.02.2025 | 34,70 | 34,80 | 34,20 | 34,50 | -0,58% | - |
| 11.02.2025 | 34,50 | 34,90 | 34,10 | 34,70 | 0,58% | - |
| 10.02.2025 | 34,30 | 34,70 | 34,30 | 34,50 | 0,58% | - |
| 07.02.2025 | 34,30 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 06.02.2025 | 34,30 | 34,60 | 34,10 | 34,30 | 0,59% | - |
| 05.02.2025 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | 6,00 |
| 04.02.2025 | 33,80 | 34,30 | 33,80 | 34,30 | 0,59% | - |
| 03.02.2025 | 34,40 | 35,00 | 33,10 | 34,10 | -0,58% | 2,00 |
| 31.01.2025 | 34,90 | 35,20 | 33,90 | 34,30 | -1,15% | - |
| 30.01.2025 | 34,50 | 35,10 | 34,30 | 34,70 | 0,58% | 6,00 |
| 29.01.2025 | 34,70 | 34,90 | 34,10 | 34,50 | -0,58% | - |
| 28.01.2025 | 34,90 | 35,40 | 34,50 | 34,70 | -0,57% | - |
| 27.01.2025 | 34,40 | 35,20 | 33,90 | 34,90 | 1,16% | - |
| 24.01.2025 | 34,60 | 34,60 | 33,90 | 34,50 | 0,00% | - |
| 23.01.2025 | 34,30 | 34,70 | 33,80 | 34,50 | 0,58% | - |
| 22.01.2025 | 34,30 | 34,60 | 33,70 | 34,30 | 0,00% | - |
| 21.01.2025 | 34,30 | 35,20 | 34,10 | 34,30 | 0,00% | - |
| 20.01.2025 | 34,60 | 34,70 | 34,30 | 34,30 | -1,15% | - |
| 17.01.2025 | 34,90 | 35,40 | 34,50 | 34,70 | -0,57% | - |
| 16.01.2025 | 34,70 | 34,90 | 34,30 | 34,90 | 0,58% | - |
| 15.01.2025 | 34,60 | 35,20 | 34,50 | 34,70 | 0,00% | - |
| 14.01.2025 | 34,90 | 35,20 | 34,30 | 34,70 | -0,57% | - |
| 13.01.2025 | 33,90 | 35,10 | 33,70 | 34,90 | 2,95% | - |
| 10.01.2025 | 33,90 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 09.01.2025 | 33,80 | 33,90 | 33,70 | 33,90 | 0,59% | - |
| 08.01.2025 | 33,50 | 33,90 | 33,10 | 33,70 | 1,20% | - |
| 07.01.2025 | 33,60 | 34,00 | 33,30 | 33,30 | -0,60% | - |
| 06.01.2025 | 34,10 | 34,20 | 33,50 | 33,50 | -1,76% | - |
| 03.01.2025 | 33,90 | 34,20 | 33,50 | 34,10 | 0,59% | - |
| 02.01.2025 | 33,10 | 34,80 | 33,10 | 33,90 | 2,42% | - |
| 30.12.2024 | 33,30 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 27.12.2024 | 33,30 | 33,70 | 33,00 | 33,10 | -0,30% | - |
| 23.12.2024 | 33,50 | 33,90 | 33,10 | 33,20 | -0,60% | - |
| 20.12.2024 | 34,00 | 34,20 | 33,40 | 33,40 | -1,47% | - |
| 19.12.2024 | 34,30 | 34,50 | 33,90 | 33,90 | -1,17% | - |
| 18.12.2024 | 34,50 | 35,20 | 34,30 | 34,30 | -0,58% | - |
| 17.12.2024 | 35,00 | 35,50 | 34,30 | 34,50 | -1,43% | - |
| 16.12.2024 | 34,60 | 35,10 | 34,30 | 35,00 | 0,86% | 3,00 |
| 13.12.2024 | 34,90 | 35,20 | 34,30 | 34,70 | -0,57% | - |
| 12.12.2024 | 35,10 | 35,40 | 34,50 | 34,90 | -0,57% | - |
| 11.12.2024 | 35,20 | 35,50 | 34,80 | 35,10 | 0,00% | - |
| 10.12.2024 | 34,90 | 35,30 | 34,30 | 35,10 | 0,57% | - |
| 09.12.2024 | 34,10 | 35,10 | 33,90 | 34,90 | 2,05% | - |
| 06.12.2024 | 34,90 | 35,90 | 33,60 | 34,20 | -2,01% | 294,00 |
| 05.12.2024 | 36,10 | 36,20 | 34,90 | 34,90 | -3,59% | - |
| 04.12.2024 | 35,80 | 38,40 | 35,60 | 36,20 | 1,40% | - |
| 03.12.2024 | 36,30 | 36,30 | 35,30 | 35,70 | -1,38% | - |
| 02.12.2024 | 36,10 | 36,40 | 35,90 | 36,20 | 0,56% | - |
| 29.11.2024 | 36,10 | 36,60 | 35,90 | 36,00 | -0,28% | - |
| 28.11.2024 | 36,10 | 36,20 | 36,10 | 36,10 | 0,28% | - |
| 27.11.2024 | 36,20 | 36,70 | 35,90 | 36,00 | -0,83% | - |
| 26.11.2024 | 36,70 | 37,10 | 36,00 | 36,30 | -1,36% | - |
| 25.11.2024 | 36,50 | 36,90 | 36,10 | 36,80 | 0,82% | 12,00 |
| 22.11.2024 | 35,90 | 36,50 | 35,50 | 36,50 | 1,96% | - |
| 21.11.2024 | 35,50 | 36,10 | 35,20 | 35,80 | 0,85% | - |
| 20.11.2024 | 36,10 | 36,90 | 35,30 | 35,50 | -1,66% | - |
| 19.11.2024 | 35,90 | 36,40 | 35,40 | 36,10 | 0,56% | - |
| 18.11.2024 | 36,50 | 36,60 | 35,70 | 35,90 | -1,37% | - |
| 15.11.2024 | 36,50 | 37,00 | 36,10 | 36,40 | -0,27% | - |
| 14.11.2024 | 37,50 | 38,00 | 36,50 | 36,50 | -2,67% | - |
| 13.11.2024 | 38,00 | 38,40 | 36,90 | 37,50 | -2,09% | - |
| 12.11.2024 | 38,30 | 38,50 | 37,90 | 38,30 | 0,00% | - |
| 11.11.2024 | 38,30 | 38,70 | 38,10 | 38,30 | 0,00% | - |
| 08.11.2024 | 37,90 | 38,50 | 37,70 | 38,30 | 1,06% | - |