39,550€
0,43%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 39,63 | 39,69 | 39,49 | 39,53 | 0,38% | - |
| 02.10.2026 | 39,20 | 39,47 | 38,83 | 39,38 | 1,86% | - |
| 01.10.2026 | 37,49 | 38,67 | 37,30 | 38,66 | 2,96% | - |
| 30.09.2026 | 37,19 | 37,58 | 37,05 | 37,55 | 0,97% | - |
| 29.09.2026 | 37,37 | 37,44 | 36,87 | 37,19 | -0,13% | - |
| 28.09.2026 | 37,59 | 37,74 | 37,21 | 37,24 | 1,03% | - |
| 25.09.2026 | 36,79 | 36,91 | 36,79 | 36,86 | 0,27% | - |
| 24.09.2026 | 36,81 | 36,81 | 36,58 | 36,76 | 0,08% | - |
| 23.09.2026 | 36,64 | 36,84 | 36,64 | 36,73 | 0,36% | - |
| 22.09.2026 | 36,18 | 36,64 | 35,90 | 36,60 | 1,24% | - |
| 21.09.2026 | 35,82 | 36,23 | 35,58 | 36,15 | 2,26% | - |
| 18.09.2026 | 34,98 | 35,42 | 34,75 | 35,35 | 1,52% | - |
| 17.09.2026 | 32,34 | 35,44 | 32,34 | 34,82 | 7,87% | 200,00 |
| 16.09.2026 | 32,26 | 32,59 | 32,00 | 32,28 | 0,50% | - |
| 15.09.2026 | 32,58 | 32,62 | 32,06 | 32,12 | -1,62% | - |
| 14.09.2026 | 32,53 | 32,73 | 32,41 | 32,65 | 0,40% | - |
| 11.09.2026 | 32,37 | 32,82 | 32,33 | 32,52 | 0,28% | - |
| 10.09.2026 | 32,77 | 32,96 | 32,36 | 32,43 | -1,61% | - |
| 09.09.2026 | 32,74 | 32,97 | 32,45 | 32,96 | 0,70% | - |
| 08.09.2026 | 32,97 | 33,25 | 32,57 | 32,73 | -1,00% | - |
| 07.09.2026 | 33,14 | 33,14 | 33,02 | 33,06 | -0,51% | - |
| 04.09.2026 | 32,22 | 33,25 | 32,02 | 33,23 | 4,07% | - |
| 03.09.2026 | 32,78 | 33,17 | 31,83 | 31,93 | -4,11% | - |
| 02.09.2026 | 32,76 | 33,93 | 32,71 | 33,30 | 2,24% | - |
| 01.09.2026 | 32,68 | 32,77 | 32,52 | 32,57 | 0,28% | - |
| 31.08.2026 | 32,09 | 32,71 | 31,99 | 32,48 | 0,28% | - |
| 28.08.2026 | 32,41 | 32,87 | 32,39 | 32,39 | 0,31% | - |
| 27.08.2026 | 32,84 | 32,97 | 32,21 | 32,29 | -1,25% | - |
| 26.08.2026 | 32,88 | 33,00 | 32,64 | 32,70 | -0,43% | - |
| 25.08.2026 | 32,97 | 33,22 | 32,74 | 32,84 | -1,11% | - |
| 24.08.2026 | 33,46 | 33,62 | 33,09 | 33,21 | -0,21% | - |
| 21.08.2026 | 32,51 | 33,29 | 32,48 | 33,28 | 2,15% | - |
| 20.08.2026 | 32,71 | 32,74 | 32,19 | 32,58 | -0,31% | - |
| 19.08.2026 | 32,48 | 32,87 | 32,28 | 32,68 | 2,06% | - |
| 18.08.2026 | 32,33 | 32,42 | 32,00 | 32,02 | -1,20% | - |
| 17.08.2026 | 32,56 | 32,57 | 32,09 | 32,41 | -0,18% | - |
| 14.08.2026 | 32,61 | 32,61 | 32,47 | 32,47 | -0,37% | - |
| 13.08.2026 | 32,57 | 32,66 | 32,45 | 32,59 | 0,09% | - |
| 12.08.2026 | 32,44 | 32,72 | 32,16 | 32,56 | 0,62% | - |
| 11.08.2026 | 32,20 | 32,58 | 32,15 | 32,36 | 0,72% | - |
| 10.08.2026 | 32,10 | 32,45 | 31,86 | 32,13 | -2,16% | - |
| 07.08.2026 | 32,81 | 32,84 | 32,81 | 32,84 | -2,64% | - |
| 06.08.2026 | 33,26 | 33,77 | 33,26 | 33,73 | 1,23% | - |
| 05.08.2026 | 34,05 | 34,34 | 32,97 | 33,32 | -2,00% | - |
| 04.08.2026 | 33,50 | 34,13 | 33,48 | 34,00 | 1,71% | - |
| 03.08.2026 | 32,41 | 33,80 | 32,41 | 33,43 | 2,96% | - |
| 31.07.2026 | 33,88 | 34,20 | 31,94 | 32,47 | -4,72% | - |
| 30.07.2026 | 33,70 | 35,10 | 33,46 | 34,08 | 2,93% | - |
| 29.07.2026 | 33,63 | 34,05 | 32,98 | 33,11 | -2,59% | - |
| 28.07.2026 | 34,23 | 34,81 | 33,93 | 33,99 | -0,06% | - |
| 27.07.2026 | 33,62 | 34,36 | 33,62 | 34,01 | 1,28% | - |
| 24.07.2026 | 33,46 | 34,10 | 33,46 | 33,58 | -0,47% | - |
| 23.07.2026 | 33,62 | 33,91 | 33,30 | 33,74 | 0,66% | - |
| 22.07.2026 | 33,97 | 34,14 | 33,32 | 33,52 | -1,35% | - |
| 21.07.2026 | 33,54 | 34,08 | 33,46 | 33,98 | 1,25% | - |
| 20.07.2026 | 33,44 | 33,60 | 33,04 | 33,56 | -0,53% | - |
| 17.07.2026 | 33,67 | 33,81 | 33,67 | 33,74 | -1,14% | - |
| 16.07.2026 | 33,13 | 34,35 | 33,12 | 34,13 | 2,62% | - |
| 15.07.2026 | 33,16 | 33,64 | 32,98 | 33,26 | -0,54% | - |
| 14.07.2026 | 33,77 | 34,16 | 33,31 | 33,44 | -1,85% | - |
| 13.07.2026 | 33,89 | 34,23 | 33,65 | 34,07 | 0,68% | - |
| 10.07.2026 | 33,74 | 34,03 | 33,49 | 33,84 | 2,02% | - |
| 09.07.2026 | 33,72 | 33,86 | 32,91 | 33,17 | -0,33% | - |
| 08.07.2026 | 33,54 | 33,54 | 33,10 | 33,28 | -0,42% | - |
| 07.07.2026 | 33,08 | 33,55 | 32,97 | 33,42 | 0,72% | - |
| 06.07.2026 | 32,91 | 33,46 | 32,91 | 33,18 | 0,76% | - |
| 03.07.2026 | 32,93 | 32,96 | 32,93 | 32,93 | 0,15% | - |
| 02.07.2026 | 33,06 | 33,33 | 32,77 | 32,88 | -2,87% | - |
| 01.07.2026 | 33,14 | 33,93 | 33,03 | 33,85 | 1,74% | - |
| 30.06.2026 | 33,16 | 33,30 | 33,16 | 33,27 | 0,39% | - |
| 29.06.2026 | 33,67 | 33,93 | 33,14 | 33,14 | -0,45% | - |
| 26.06.2026 | 33,80 | 33,81 | 33,22 | 33,29 | -1,74% | - |
| 25.06.2026 | 33,94 | 33,94 | 33,88 | 33,88 | -2,78% | - |
| 24.06.2026 | 35,99 | 36,48 | 33,89 | 34,85 | -1,30% | - |
| 23.06.2026 | 35,43 | 35,43 | 35,30 | 35,31 | 0,89% | - |
| 22.06.2026 | 34,95 | 35,01 | 34,95 | 35,00 | 0,14% | - |
| 19.06.2026 | 35,01 | 35,09 | 34,93 | 34,95 | -0,17% | - |
| 18.06.2026 | 33,07 | 35,15 | 33,07 | 35,01 | 6,64% | - |
| 17.06.2026 | 32,85 | 32,85 | 32,83 | 32,83 | -1,00% | - |
| 16.06.2026 | 33,14 | 33,19 | 33,14 | 33,16 | -0,96% | - |
| 15.06.2026 | 34,12 | 34,37 | 33,48 | 33,48 | -1,36% | - |
| 12.06.2026 | 33,94 | 34,23 | 33,64 | 33,94 | 0,41% | - |
| 11.06.2026 | 33,68 | 33,80 | 33,67 | 33,80 | -0,12% | - |
| 10.06.2026 | 33,68 | 34,39 | 33,30 | 33,84 | 1,44% | - |
| 09.06.2026 | 33,36 | 33,38 | 33,32 | 33,36 | -0,45% | - |
| 08.06.2026 | 33,55 | 33,91 | 33,30 | 33,51 | -1,76% | - |
| 05.06.2026 | 33,89 | 34,21 | 33,84 | 34,11 | 1,40% | - |
| 04.06.2026 | 33,44 | 33,90 | 33,36 | 33,64 | 0,84% | - |
| 03.06.2026 | 33,40 | 33,71 | 33,11 | 33,36 | 0,00% | - |
| 02.06.2026 | 33,48 | 33,48 | 33,36 | 33,36 | -0,95% | - |
| 01.06.2026 | 33,28 | 33,77 | 33,28 | 33,68 | -0,68% | - |
| 29.05.2026 | 33,79 | 33,93 | 33,79 | 33,91 | -0,82% | - |
| 28.05.2026 | 34,07 | 34,23 | 33,69 | 34,19 | 0,09% | 33,00 |
| 27.05.2026 | 34,57 | 34,82 | 34,13 | 34,16 | -1,44% | - |
| 26.05.2026 | 34,73 | 34,73 | 34,64 | 34,66 | -0,14% | - |
| 25.05.2026 | 35,21 | 35,21 | 34,65 | 34,71 | 1,40% | - |
| 22.05.2026 | 33,90 | 34,74 | 33,85 | 34,23 | 1,12% | - |
| 21.05.2026 | 33,83 | 33,90 | 33,76 | 33,85 | -0,70% | - |
| 20.05.2026 | 33,96 | 34,09 | 33,90 | 34,09 | -0,99% | - |
| 19.05.2026 | 34,41 | 34,50 | 34,41 | 34,43 | 2,26% | - |