33,300€
-0,30%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 37,90 | 38,40 | 37,30 | 37,90 | 0,00% | 4,00 |
| 06.11.2024 | 40,30 | 44,50 | 36,70 | 37,90 | -0,79% | 100,00 |
| 05.11.2024 | 37,20 | 38,30 | 37,00 | 38,20 | 1,87% | - |
| 04.11.2024 | 36,80 | 38,70 | 36,60 | 37,50 | 1,90% | - |
| 01.11.2024 | 36,10 | 37,10 | 35,90 | 36,80 | 2,51% | - |
| 31.10.2024 | 37,60 | 37,90 | 35,10 | 35,90 | -4,77% | - |
| 30.10.2024 | 38,10 | 38,40 | 37,50 | 37,70 | -1,05% | - |
| 29.10.2024 | 37,90 | 38,40 | 37,60 | 38,10 | 0,53% | - |
| 28.10.2024 | 37,40 | 38,30 | 37,40 | 37,90 | 1,34% | - |
| 25.10.2024 | 37,50 | 37,90 | 37,40 | 37,40 | 0,00% | - |
| 24.10.2024 | 37,70 | 38,10 | 37,40 | 37,40 | -0,80% | - |
| 23.10.2024 | 37,60 | 38,00 | 37,40 | 37,70 | 0,00% | - |
| 22.10.2024 | 38,40 | 38,50 | 37,60 | 37,70 | -1,57% | - |
| 21.10.2024 | 39,10 | 39,20 | 38,10 | 38,30 | -2,05% | - |
| 18.10.2024 | 38,90 | 39,10 | 38,70 | 39,10 | 0,26% | - |
| 17.10.2024 | 38,70 | 39,10 | 38,70 | 39,00 | 0,52% | - |
| 16.10.2024 | 37,90 | 38,90 | 37,90 | 38,80 | 2,11% | - |
| 15.10.2024 | 37,90 | 38,30 | 37,70 | 38,00 | 0,26% | - |
| 14.10.2024 | 37,70 | 38,10 | 37,50 | 37,90 | 0,26% | - |
| 11.10.2024 | 37,60 | 37,90 | 37,40 | 37,80 | 0,53% | - |
| 10.10.2024 | 37,70 | 37,90 | 37,50 | 37,60 | -0,27% | - |
| 09.10.2024 | 37,40 | 37,90 | 37,30 | 37,70 | 0,80% | - |
| 08.10.2024 | 37,80 | 37,90 | 37,10 | 37,40 | -1,06% | - |
| 07.10.2024 | 37,20 | 37,90 | 37,00 | 37,80 | 1,89% | - |
| 04.10.2024 | 36,90 | 37,70 | 36,90 | 37,10 | 0,54% | 50,00 |
| 03.10.2024 | 37,20 | 37,70 | 36,70 | 36,90 | -0,81% | - |
| 02.10.2024 | 37,60 | 37,70 | 37,10 | 37,20 | -1,06% | - |
| 01.10.2024 | 37,40 | 37,80 | 37,30 | 37,60 | 0,53% | - |
| 30.09.2024 | 37,40 | 37,70 | 37,20 | 37,40 | -0,27% | - |
| 27.09.2024 | 37,70 | 38,30 | 37,30 | 37,50 | -0,27% | - |
| 26.09.2024 | 37,80 | 38,10 | 37,60 | 37,60 | -0,53% | - |
| 25.09.2024 | 37,90 | 38,10 | 37,70 | 37,80 | -0,53% | - |
| 24.09.2024 | 38,00 | 38,30 | 37,70 | 38,00 | 0,00% | - |
| 23.09.2024 | 37,30 | 38,10 | 37,30 | 38,00 | 1,60% | - |
| 20.09.2024 | 37,90 | 38,10 | 37,30 | 37,40 | -1,32% | - |
| 19.09.2024 | 37,30 | 38,20 | 37,30 | 37,90 | 1,34% | - |
| 18.09.2024 | 37,30 | 37,70 | 37,10 | 37,40 | 0,27% | - |
| 17.09.2024 | 37,40 | 37,80 | 37,10 | 37,30 | 0,00% | - |
| 16.09.2024 | 37,40 | 37,60 | 37,10 | 37,30 | -0,53% | - |
| 13.09.2024 | 37,00 | 37,70 | 36,90 | 37,50 | 1,35% | - |
| 12.09.2024 | 36,90 | 37,30 | 36,70 | 37,00 | 0,27% | - |
| 11.09.2024 | 37,10 | 37,50 | 36,70 | 36,90 | -0,27% | - |
| 10.09.2024 | 36,80 | 37,10 | 36,50 | 37,00 | 0,82% | - |
| 09.09.2024 | 37,00 | 37,50 | 36,50 | 36,70 | -0,81% | - |
| 06.09.2024 | 36,40 | 37,30 | 36,40 | 37,00 | 1,65% | - |
| 05.09.2024 | 37,40 | 37,70 | 36,40 | 36,40 | -2,67% | - |
| 04.09.2024 | 37,60 | 37,60 | 37,10 | 37,40 | -0,53% | - |
| 03.09.2024 | 38,20 | 38,20 | 37,50 | 37,60 | -1,57% | - |
| 02.09.2024 | 38,10 | 38,20 | 37,90 | 38,20 | 0,26% | - |
| 30.08.2024 | 38,00 | 38,20 | 37,30 | 38,10 | 0,53% | - |
| 29.08.2024 | 37,50 | 38,30 | 37,40 | 37,90 | 0,53% | - |
| 28.08.2024 | 37,80 | 38,30 | 37,50 | 37,70 | -0,26% | - |
| 27.08.2024 | 38,00 | 38,20 | 37,60 | 37,80 | -0,26% | - |
| 26.08.2024 | 37,50 | 38,30 | 37,40 | 37,90 | 1,07% | - |
| 23.08.2024 | 37,50 | 38,30 | 37,30 | 37,50 | 0,00% | - |
| 22.08.2024 | 38,00 | 38,10 | 37,50 | 37,50 | -1,06% | - |
| 21.08.2024 | 37,50 | 38,10 | 37,50 | 37,90 | 0,80% | - |
| 20.08.2024 | 38,00 | 38,10 | 37,30 | 37,60 | -1,05% | - |
| 19.08.2024 | 38,00 | 38,10 | 37,70 | 38,00 | 0,00% | - |
| 16.08.2024 | 38,00 | 38,70 | 37,80 | 38,00 | -0,26% | - |
| 15.08.2024 | 37,40 | 38,30 | 37,20 | 38,10 | 1,87% | - |
| 14.08.2024 | 37,90 | 38,10 | 37,30 | 37,40 | -1,32% | - |
| 13.08.2024 | 37,70 | 37,90 | 37,30 | 37,90 | 0,80% | - |
| 12.08.2024 | 38,10 | 38,30 | 37,50 | 37,60 | -1,31% | - |
| 09.08.2024 | 38,00 | 38,40 | 37,30 | 38,10 | 0,00% | - |
| 08.08.2024 | 37,10 | 38,10 | 36,90 | 38,10 | 2,70% | - |
| 07.08.2024 | 37,00 | 37,50 | 37,00 | 37,10 | 0,27% | - |
| 06.08.2024 | 37,70 | 38,20 | 36,90 | 37,00 | -1,86% | - |