30,100€
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 30,30 | 30,40 | 29,90 | 30,10 | 0,00% | - |
| 24.07.2025 | 30,50 | 30,90 | 29,90 | 30,10 | -1,95% | - |
| 23.07.2025 | 30,10 | 30,90 | 30,10 | 30,70 | 1,32% | 10,00 |
| 22.07.2025 | 29,90 | 30,40 | 29,70 | 30,30 | 2,02% | - |
| 21.07.2025 | 30,00 | 30,40 | 29,70 | 29,70 | -1,33% | - |
| 18.07.2025 | 30,70 | 30,70 | 29,90 | 30,10 | -2,59% | - |
| 17.07.2025 | 30,40 | 30,90 | 30,40 | 30,90 | 0,65% | - |
| 16.07.2025 | 30,40 | 30,80 | 30,10 | 30,70 | 0,66% | - |
| 15.07.2025 | 30,70 | 30,90 | 30,50 | 30,50 | 0,00% | - |
| 14.07.2025 | 30,50 | 30,70 | 0,00 | 30,50 | 0,66% | 33,00 |
| 11.07.2025 | 30,70 | 30,70 | 30,20 | 30,30 | -0,66% | - |
| 10.07.2025 | 30,60 | 31,10 | 30,50 | 30,50 | 0,00% | 7,00 |
| 09.07.2025 | 30,90 | 31,20 | 30,50 | 30,50 | -1,93% | - |
| 08.07.2025 | 30,90 | 31,10 | 30,70 | 31,10 | 0,65% | 2,00 |
| 07.07.2025 | 31,10 | 31,20 | 30,70 | 30,90 | -0,64% | - |
| 04.07.2025 | 31,10 | 31,20 | 31,00 | 31,10 | 0,32% | - |
| 03.07.2025 | 30,90 | 31,30 | 0,00 | 31,00 | 0,98% | 2,00 |
| 02.07.2025 | 30,50 | 30,90 | 30,40 | 30,70 | 0,66% | - |
| 01.07.2025 | 30,50 | 31,10 | 30,20 | 30,50 | -0,65% | - |
| 30.06.2025 | 30,40 | 30,80 | 30,10 | 30,70 | 1,32% | - |
| 27.06.2025 | 30,90 | 31,10 | 30,30 | 30,30 | -1,30% | - |
| 26.06.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,00% | - |
| 25.06.2025 | 30,80 | 31,00 | 30,50 | 30,70 | -0,65% | - |
| 24.06.2025 | 31,10 | 31,30 | 30,60 | 30,90 | -0,64% | - |
| 23.06.2025 | 32,30 | 32,50 | 30,70 | 31,10 | -3,72% | - |
| 20.06.2025 | 32,30 | 32,70 | 31,50 | 32,30 | 0,00% | - |
| 19.06.2025 | 32,60 | 33,00 | 32,30 | 32,30 | -1,52% | - |
| 18.06.2025 | 32,40 | 32,90 | 32,30 | 32,80 | 1,55% | - |
| 17.06.2025 | 32,60 | 32,70 | 32,20 | 32,30 | -0,62% | - |
| 16.06.2025 | 32,50 | 32,80 | 32,30 | 32,50 | 0,00% | - |
| 13.06.2025 | 32,70 | 32,90 | 32,30 | 32,50 | -0,61% | 2,00 |
| 12.06.2025 | 32,90 | 32,90 | 32,10 | 32,70 | -1,21% | - |
| 11.06.2025 | 33,10 | 33,40 | 32,90 | 33,10 | 0,00% | - |
| 10.06.2025 | 32,60 | 33,50 | 32,50 | 33,10 | 1,85% | - |
| 09.06.2025 | 31,50 | 32,70 | 31,30 | 32,50 | 3,17% | - |
| 06.06.2025 | 31,40 | 31,80 | 31,00 | 31,50 | 0,64% | - |
| 05.06.2025 | 31,00 | 31,50 | 30,90 | 31,30 | 0,00% | 2,00 |
| 04.06.2025 | 31,50 | 31,60 | 31,20 | 31,30 | -0,63% | - |
| 03.06.2025 | 31,00 | 31,70 | 30,90 | 31,50 | 1,29% | 3,00 |
| 02.06.2025 | 31,70 | 31,80 | 30,90 | 31,10 | -2,51% | - |
| 30.05.2025 | 31,70 | 32,00 | 31,50 | 31,90 | 0,63% | - |
| 29.05.2025 | 31,70 | 32,20 | 31,50 | 31,70 | -0,63% | - |
| 28.05.2025 | 32,10 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 27.05.2025 | 31,70 | 32,10 | 31,30 | 31,90 | 0,63% | 32,00 |
| 26.05.2025 | 31,30 | 31,70 | 31,30 | 31,70 | 0,63% | - |
| 23.05.2025 | 31,80 | 31,80 | 31,10 | 31,50 | -1,25% | - |
| 22.05.2025 | 31,70 | 32,20 | 31,60 | 31,90 | 0,00% | - |
| 21.05.2025 | 32,50 | 32,50 | 31,70 | 31,90 | -1,85% | - |
| 20.05.2025 | 32,70 | 32,80 | 32,10 | 32,50 | -0,61% | - |
| 19.05.2025 | 33,10 | 33,10 | 32,40 | 32,70 | -1,21% | - |
| 16.05.2025 | 33,00 | 33,30 | 32,80 | 33,10 | -0,60% | 11,00 |
| 15.05.2025 | 32,80 | 33,30 | 32,50 | 33,30 | 1,22% | 2,00 |
| 14.05.2025 | 33,00 | 33,20 | 32,50 | 32,90 | -0,60% | - |
| 13.05.2025 | 32,90 | 33,50 | 32,50 | 33,10 | 0,61% | 2,00 |
| 12.05.2025 | 31,30 | 33,10 | 31,30 | 32,90 | 5,79% | - |
| 09.05.2025 | 31,40 | 31,60 | 30,90 | 31,10 | -1,27% | 2,00 |
| 08.05.2025 | 29,30 | 31,50 | 29,00 | 31,50 | 8,25% | - |
| 07.05.2025 | 29,50 | 29,80 | 28,90 | 29,10 | -0,68% | - |
| 06.05.2025 | 30,30 | 30,40 | 29,10 | 29,30 | -3,30% | - |
| 05.05.2025 | 30,70 | 30,90 | 29,70 | 30,30 | -2,57% | - |
| 02.05.2025 | 35,90 | 35,90 | 29,70 | 31,10 | -13,37% | 21,00 |
| 30.04.2025 | 35,80 | 35,90 | 35,40 | 35,90 | 0,56% | - |
| 29.04.2025 | 35,20 | 35,90 | 35,00 | 35,70 | 1,13% | - |
| 28.04.2025 | 35,60 | 35,80 | 34,70 | 35,30 | 0,00% | - |
| 25.04.2025 | 35,40 | 35,60 | 34,70 | 35,30 | 0,00% | - |
| 24.04.2025 | 35,30 | 35,50 | 34,70 | 35,30 | 0,00% | - |
| 23.04.2025 | 34,80 | 35,50 | 34,50 | 35,30 | 1,73% | - |
| 22.04.2025 | 34,50 | 34,70 | 33,60 | 34,70 | 0,58% | - |
| 17.04.2025 | 34,10 | 34,50 | 33,50 | 34,50 | 1,17% | - |
| 16.04.2025 | 34,10 | 34,50 | 33,70 | 34,10 | -1,16% | - |
| 15.04.2025 | 34,30 | 34,80 | 34,10 | 34,50 | 1,17% | - |
| 14.04.2025 | 34,70 | 35,00 | 33,70 | 34,10 | -1,16% | - |
| 11.04.2025 | 33,80 | 34,50 | 32,90 | 34,50 | 1,77% | - |
| 10.04.2025 | 34,90 | 34,90 | 33,30 | 33,90 | -2,87% | - |
| 09.04.2025 | 34,30 | 36,10 | 33,10 | 34,90 | 1,75% | - |
| 08.04.2025 | 34,70 | 35,50 | 34,10 | 34,30 | 0,00% | - |
| 07.04.2025 | 35,30 | 35,80 | 33,50 | 34,30 | -2,83% | 150,00 |
| 04.04.2025 | 34,90 | 35,50 | 33,50 | 35,30 | 0,57% | - |
| 03.04.2025 | 36,10 | 36,10 | 34,10 | 35,10 | -2,77% | - |
| 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% | - |