35,300€
1,73%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,30 | 35,50 | 35,00 | 35,10 | 1,15% | - |
| 01.04.2026 | 34,80 | 34,80 | 34,70 | 34,70 | -1,42% | - |
| 31.03.2026 | 34,90 | 35,20 | 34,90 | 35,20 | -1,40% | - |
| 30.03.2026 | 35,50 | 35,70 | 35,50 | 35,70 | -1,38% | - |
| 27.03.2026 | 36,30 | 36,30 | 36,20 | 36,20 | -3,21% | - |
| 26.03.2026 | 37,60 | 37,60 | 37,20 | 37,40 | 1,36% | - |
| 25.03.2026 | 35,10 | 37,40 | 35,10 | 36,90 | 7,58% | - |
| 24.03.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 3,00% | - |
| 23.03.2026 | 33,70 | 33,80 | 33,30 | 33,30 | -1,19% | - |
| 19.03.2026 | 33,80 | 33,80 | 33,70 | 33,70 | 0,60% | - |
| 18.03.2026 | 33,60 | 33,60 | 33,50 | 33,50 | -1,18% | - |
| 17.03.2026 | 34,10 | 34,10 | 33,90 | 33,90 | -0,29% | - |
| 16.03.2026 | 33,60 | 34,00 | 33,30 | 34,00 | 0,89% | 4,00 |
| 13.03.2026 | 33,50 | 33,90 | 33,50 | 33,70 | 1,20% | - |
| 12.03.2026 | 33,70 | 33,70 | 33,30 | 33,30 | 0,60% | - |
| 11.03.2026 | 33,10 | 33,30 | 33,10 | 33,10 | -0,30% | - |
| 10.03.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 0,00% | - |
| 09.03.2026 | 32,40 | 33,50 | 32,30 | 33,20 | 3,75% | - |
| 06.03.2026 | 31,90 | 32,00 | 31,90 | 32,00 | -3,32% | - |
| 05.03.2026 | 32,90 | 33,10 | 32,90 | 33,10 | 1,22% | - |
| 04.03.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 1,24% | - |
| 03.03.2026 | 32,50 | 32,50 | 32,20 | 32,30 | 0,62% | - |
| 02.03.2026 | 31,30 | 32,50 | 31,30 | 32,10 | 1,90% | - |
| 27.02.2026 | 31,70 | 31,70 | 31,50 | 31,50 | 2,61% | - |
| 26.02.2026 | 30,90 | 30,90 | 30,70 | 30,70 | -3,15% | - |
| 25.02.2026 | 31,50 | 31,70 | 31,50 | 31,70 | -0,31% | - |
| 24.02.2026 | 31,70 | 31,80 | 31,70 | 31,80 | -1,85% | - |
| 23.02.2026 | 32,30 | 32,50 | 32,30 | 32,40 | 1,89% | - |
| 19.02.2026 | 31,90 | 31,90 | 31,80 | 31,80 | 1,92% | - |
| 18.02.2026 | 31,10 | 31,20 | 31,10 | 31,20 | -1,58% | - |
| 17.02.2026 | 31,70 | 31,70 | 31,50 | 31,70 | 0,32% | - |
| 16.02.2026 | 31,50 | 31,60 | 31,50 | 31,60 | -1,56% | - |
| 12.02.2026 | 31,90 | 32,10 | 31,90 | 32,10 | -0,62% | - |
| 10.02.2026 | 32,30 | 32,70 | 32,30 | 32,30 | -0,31% | - |
| 09.02.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 0,62% | - |
| 06.02.2026 | 32,50 | 32,50 | 32,20 | 32,20 | 0,31% | - |
| 05.02.2026 | 31,90 | 32,10 | 31,90 | 32,10 | 0,31% | - |
| 04.02.2026 | 31,90 | 32,00 | 31,90 | 32,00 | 2,89% | - |
| 03.02.2026 | 31,50 | 31,50 | 31,10 | 31,10 | 1,30% | - |
| 02.02.2026 | 31,00 | 31,00 | 30,70 | 30,70 | -0,65% | - |
| 30.01.2026 | 31,00 | 31,00 | 30,90 | 30,90 | -0,64% | - |
| 29.01.2026 | 31,30 | 31,60 | 30,30 | 31,10 | -2,51% | - |
| 28.01.2026 | 31,70 | 31,90 | 31,60 | 31,90 | -0,62% | - |
| 27.01.2026 | 31,90 | 32,10 | 31,90 | 32,10 | 1,90% | - |
| 26.01.2026 | 31,70 | 31,70 | 31,50 | 31,50 | -1,87% | - |
| 23.01.2026 | 31,90 | 32,20 | 31,60 | 32,10 | -1,23% | - |
| 22.01.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 1,25% | - |
| 21.01.2026 | 32,00 | 32,10 | 32,00 | 32,10 | 0,00% | - |
| 20.01.2026 | 32,20 | 32,30 | 31,90 | 32,10 | 0,00% | - |
| 19.01.2026 | 32,20 | 32,30 | 32,10 | 32,10 | -3,02% | - |
| 16.01.2026 | 33,10 | 33,10 | 32,90 | 33,10 | 0,91% | - |
| 15.01.2026 | 32,70 | 33,20 | 32,70 | 32,80 | 3,47% | - |
| 14.01.2026 | 31,80 | 31,80 | 31,70 | 31,70 | 0,32% | - |
| 13.01.2026 | 31,50 | 31,60 | 31,50 | 31,60 | -0,32% | - |
| 12.01.2026 | 31,90 | 31,90 | 31,70 | 31,70 | 1,28% | - |
| 09.01.2026 | 31,20 | 31,30 | 31,20 | 31,30 | 4,68% | - |
| 08.01.2026 | 30,30 | 30,30 | 29,90 | 29,90 | 0,00% | - |
| 07.01.2026 | 29,90 | 30,10 | 29,90 | 29,90 | 3,10% | - |
| 06.01.2026 | 29,10 | 29,10 | 29,00 | 29,00 | 1,05% | - |
| 05.01.2026 | 29,10 | 29,10 | 28,70 | 28,70 | 3,61% | - |
| 02.01.2026 | 27,90 | 27,90 | 27,70 | 27,70 | 1,09% | - |
| 29.12.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 1,11% | - |
| 23.12.2025 | 27,10 | 27,30 | 27,10 | 27,10 | 1,50% | - |
| 18.12.2025 | 26,90 | 27,30 | 26,30 | 26,70 | -2,20% | - |
| 17.12.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 16.12.2025 | 27,70 | 27,70 | 27,40 | 27,50 | -1,79% | - |
| 15.12.2025 | 27,90 | 28,10 | 27,90 | 28,00 | -1,75% | - |
| 11.12.2025 | 28,10 | 28,70 | 27,80 | 28,50 | 0,71% | 2,00 |
| 09.12.2025 | 27,90 | 28,30 | 27,60 | 28,30 | -1,39% | - |
| 08.12.2025 | 28,90 | 29,00 | 28,70 | 28,70 | -1,37% | - |
| 05.12.2025 | 27,70 | 29,10 | 27,50 | 29,10 | 7,78% | - |
| 04.12.2025 | 26,90 | 27,10 | 26,90 | 27,00 | 0,37% | - |
| 03.12.2025 | 26,30 | 26,90 | 26,10 | 26,90 | 3,07% | - |
| 02.12.2025 | 25,50 | 26,30 | 25,30 | 26,10 | 1,16% | - |
| 01.12.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 0,39% | - |
| 28.11.2025 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 27.11.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -0,38% | - |
| 26.11.2025 | 25,90 | 26,20 | 25,70 | 26,00 | 1,56% | - |
| 25.11.2025 | 25,70 | 25,80 | 25,40 | 25,60 | 1,99% | - |
| 21.11.2025 | 25,10 | 25,40 | 25,10 | 25,10 | -2,33% | - |
| 20.11.2025 | 25,50 | 25,70 | 25,50 | 25,70 | -3,75% | - |
| 19.11.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 3,09% | - |
| 18.11.2025 | 26,10 | 26,10 | 25,90 | 25,90 | -2,63% | - |
| 17.11.2025 | 26,90 | 27,00 | 26,50 | 26,60 | -0,37% | - |
| 14.11.2025 | 26,50 | 26,70 | 26,30 | 26,70 | -1,48% | - |
| 13.11.2025 | 27,90 | 27,90 | 27,10 | 27,10 | -1,45% | - |
| 12.11.2025 | 27,90 | 27,90 | 27,50 | 27,50 | -6,78% | - |
| 10.11.2025 | 29,30 | 29,50 | 29,30 | 29,50 | -18,51% | - |
| 06.11.2025 | 38,20 | 38,20 | 35,50 | 36,20 | -4,74% | 380,00 |
| 05.11.2025 | 36,40 | 38,10 | 36,00 | 38,00 | 6,74% | - |
| 04.11.2025 | 35,90 | 35,90 | 35,60 | 35,60 | -3,26% | - |
| 03.11.2025 | 36,80 | 36,80 | 36,60 | 36,80 | -1,34% | - |
| 31.10.2025 | 37,80 | 37,80 | 37,10 | 37,30 | -0,80% | - |
| 30.10.2025 | 38,00 | 38,20 | 37,50 | 37,60 | -3,59% | - |
| 29.10.2025 | 38,90 | 39,00 | 38,90 | 39,00 | -2,99% | - |
| 28.10.2025 | 40,10 | 40,20 | 40,10 | 40,20 | -1,23% | - |
| 27.10.2025 | 40,40 | 40,70 | 40,40 | 40,70 | 2,26% | - |
| 24.10.2025 | 39,70 | 40,50 | 39,70 | 39,80 | 0,25% | - |
| 23.10.2025 | 38,80 | 39,80 | 38,40 | 39,70 | 5,59% | - |
| 22.10.2025 | 38,20 | 38,20 | 37,40 | 37,60 | -0,79% | - |