43,200€
-0,23%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,30 | 43,30 | 43,00 | 43,10 | -0,46% | - |
| 18.04.2024 | 42,70 | 43,50 | 42,60 | 43,30 | 1,41% | - |
| 17.04.2024 | 42,80 | 43,00 | 42,50 | 42,70 | -0,47% | - |
| 16.04.2024 | 42,90 | 43,10 | 42,30 | 42,90 | 0,00% | - |
| 15.04.2024 | 42,70 | 43,50 | 42,70 | 42,90 | -0,46% | - |
| 12.04.2024 | 43,60 | 44,10 | 42,90 | 43,10 | -1,15% | 2,00 |
| 11.04.2024 | 43,30 | 43,90 | 43,10 | 43,60 | 0,23% | - |
| 10.04.2024 | 43,50 | 43,70 | 43,20 | 43,50 | 0,23% | - |
| 09.04.2024 | 43,90 | 44,30 | 43,10 | 43,40 | -1,14% | - |
| 08.04.2024 | 42,90 | 43,90 | 42,90 | 43,90 | 1,86% | - |
| 05.04.2024 | 42,60 | 43,50 | 42,60 | 43,10 | 0,47% | - |
| 04.04.2024 | 42,30 | 43,00 | 42,10 | 42,90 | 1,42% | - |
| 03.04.2024 | 42,50 | 42,60 | 42,10 | 42,30 | -0,47% | - |
| 02.04.2024 | 42,90 | 42,90 | 42,10 | 42,50 | -0,70% | - |
| 28.03.2024 | 43,00 | 43,15 | 42,65 | 42,80 | 0,23% | - |
| 27.03.2024 | 42,80 | 43,05 | 42,45 | 42,70 | 0,47% | - |
| 26.03.2024 | 42,40 | 43,05 | 42,25 | 42,50 | 0,24% | - |
| 25.03.2024 | 42,30 | 42,45 | 42,05 | 42,40 | 0,36% | - |
| 22.03.2024 | 42,30 | 42,65 | 42,20 | 42,25 | -0,35% | - |
| 21.03.2024 | 42,20 | 42,55 | 42,05 | 42,40 | 0,12% | - |
| 20.03.2024 | 42,20 | 42,80 | 41,95 | 42,35 | 0,12% | - |
| 19.03.2024 | 41,90 | 42,45 | 41,90 | 42,30 | 0,24% | - |
| 18.03.2024 | 41,85 | 42,65 | 41,75 | 42,20 | 0,60% | - |
| 15.03.2024 | 41,50 | 42,60 | 41,05 | 41,95 | 0,48% | - |
| 14.03.2024 | 41,75 | 41,75 | 41,10 | 41,75 | 0,36% | - |
| 13.03.2024 | 41,60 | 41,80 | 41,15 | 41,60 | 0,00% | - |
| 12.03.2024 | 41,70 | 42,15 | 41,25 | 41,60 | 0,24% | - |
| 11.03.2024 | 41,50 | 41,65 | 41,15 | 41,50 | 0,00% | - |
| 08.03.2024 | 40,20 | 41,65 | 39,65 | 41,50 | 4,27% | 45,00 |
| 07.03.2024 | 39,20 | 40,00 | 38,85 | 39,80 | 2,31% | - |
| 06.03.2024 | 39,00 | 39,20 | 38,75 | 38,90 | 0,00% | - |
| 05.03.2024 | 39,50 | 39,85 | 38,85 | 38,90 | -1,52% | - |
| 04.03.2024 | 39,55 | 39,85 | 39,25 | 39,50 | -0,88% | - |
| 01.03.2024 | 40,30 | 40,30 | 39,45 | 39,85 | -0,87% | - |
| 29.02.2024 | 39,80 | 40,25 | 39,65 | 40,20 | 0,88% | - |
| 28.02.2024 | 39,85 | 40,30 | 39,50 | 39,85 | 0,13% | 80,00 |
| 27.02.2024 | 39,15 | 40,00 | 38,75 | 39,80 | 1,53% | - |
| 26.02.2024 | 40,00 | 40,05 | 39,05 | 39,20 | -1,13% | 80,00 |
| 23.02.2024 | 39,60 | 40,05 | 39,55 | 39,65 | -1,12% | - |
| 20.02.2024 | 40,20 | 40,20 | 40,10 | 40,10 | -0,74% | 283,00 |
| 15.02.2024 | 41,00 | 41,00 | 40,40 | 40,40 | 1,00% | 76,00 |
| 14.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | 30,00 |
| 12.02.2024 | 41,70 | 41,80 | 41,70 | 41,80 | 2,20% | 126,00 |
| 09.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 2,25% | 1.102,00 |
| 07.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 87,00 |
| 01.02.2024 | 40,90 | 40,90 | 40,60 | 40,60 | -1,22% | 46,00 |
| 31.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 3,27% | 85,00 |
| 26.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 50,00 |
| 25.01.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -2,70% | 56,00 |
| 22.01.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 2,26% | 15,00 |
| 19.01.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,50% | 1,00 |
| 18.01.2024 | 39,90 | 39,90 | 39,70 | 39,70 | -2,46% | 27,00 |
| 17.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | 80,00 |
| 15.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 3,30% | 3,00 |
| 11.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | 1,00 |
| 09.01.2024 | 40,00 | 40,10 | 40,00 | 40,10 | -0,50% | 107,00 |
| 08.01.2024 | 41,10 | 41,10 | 40,30 | 40,30 | -1,95% | 13,00 |
| 03.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,24% | 25,00 |
| 02.01.2024 | 41,50 | 41,50 | 41,20 | 41,20 | -0,72% | 75,00 |
| 28.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 409,00 |
| 27.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | -0,72% | 60,00 |
| 20.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 12,00 |
| 19.12.2023 | 40,20 | 40,80 | 40,20 | 40,80 | 2,26% | 636,00 |
| 18.12.2023 | 40,30 | 40,40 | 39,90 | 39,90 | -0,99% | 530,00 |
| 15.12.2023 | 40,40 | 40,40 | 40,30 | 40,30 | 0,75% | 282,00 |
| 14.12.2023 | 40,90 | 40,90 | 40,00 | 40,00 | 0,00% | 297,00 |
| 13.12.2023 | 40,70 | 40,70 | 40,00 | 40,00 | -1,96% | 27,00 |
| 11.12.2023 | 41,00 | 41,10 | 40,40 | 40,80 | -1,69% | 991,00 |
| 07.12.2023 | 42,50 | 42,50 | 41,50 | 41,50 | 0,00% | 130,00 |
| 06.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 10,00 |
| 05.12.2023 | 42,10 | 42,10 | 41,50 | 41,50 | -1,19% | 74,00 |
| 04.12.2023 | 41,40 | 42,00 | 41,30 | 42,00 | 3,96% | 75,00 |
| 30.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | 3,00 |
| 29.11.2023 | 40,30 | 40,30 | 40,30 | 40,30 | -2,89% | 297,00 |
| 28.11.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 55,00 |
| 21.11.2023 | 41,00 | 41,50 | 41,00 | 41,50 | -0,24% | 30,00 |
| 20.11.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,72% | 73,00 |
| 17.11.2023 | 41,90 | 41,90 | 41,90 | 41,90 | 2,20% | 24,00 |
| 16.11.2023 | 41,40 | 42,70 | 40,80 | 41,00 | -3,98% | 81,00 |
| 15.11.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 2,89% | 3,00 |
| 14.11.2023 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | 11,00 |
| 13.11.2023 | 43,40 | 43,40 | 41,70 | 41,70 | 0,24% | 100,00 |
| 09.11.2023 | 42,00 | 42,00 | 41,60 | 41,60 | -0,48% | 72,00 |
| 07.11.2023 | 42,10 | 42,10 | 41,80 | 41,80 | -2,11% | 169,00 |
| 06.11.2023 | 43,00 | 43,00 | 42,30 | 42,70 | 1,18% | 52,00 |
| 03.11.2023 | 44,60 | 44,60 | 42,00 | 42,20 | -4,09% | 599,00 |
| 02.11.2023 | 47,30 | 48,80 | 44,00 | 44,00 | -16,67% | 82,00 |
| 01.11.2023 | 52,40 | 52,80 | 52,40 | 52,80 | 1,93% | 21,00 |
| 30.10.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 0,78% | 10,00 |
| 26.10.2023 | 51,40 | 52,00 | 51,40 | 51,40 | 0,78% | 160,00 |
| 24.10.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 8,00 |
| 17.10.2023 | 51,20 | 52,00 | 51,20 | 52,00 | 1,17% | 538,00 |
| 16.10.2023 | 52,60 | 52,60 | 51,40 | 51,40 | 0,00% | 57,00 |
| 12.10.2023 | 51,40 | 51,40 | 51,40 | 51,40 | 1,98% | 175,00 |
| 11.10.2023 | 49,80 | 50,40 | 49,80 | 50,40 | 1,41% | 235,00 |
| 09.10.2023 | 49,50 | 49,70 | 49,50 | 49,70 | 3,33% | 400,00 |
| 06.10.2023 | 49,50 | 49,50 | 48,10 | 48,10 | -1,84% | 56,00 |
| 05.10.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | 1,00 |
| 27.09.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 50,00 |
| 25.09.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | 5,00 |