29,600€
-2,63%
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 | 29,90 | 30,70 | 29,90 | 30,10 | 0,67% | - |
24.07.2025 | 30,80 | 30,90 | 29,90 | 29,90 | -3,24% | - |
23.07.2025 | 30,30 | 30,90 | 30,20 | 30,90 | 2,66% | - |
22.07.2025 | 29,80 | 30,50 | 29,70 | 30,10 | 0,67% | - |
21.07.2025 | 29,90 | 30,30 | 29,70 | 29,90 | -0,66% | - |
18.07.2025 | 30,70 | 30,80 | 29,90 | 30,10 | -1,95% | - |
17.07.2025 | 30,60 | 30,90 | 30,60 | 30,70 | 0,66% | - |
16.07.2025 | 30,10 | 30,90 | 30,10 | 30,50 | 0,66% | - |
15.07.2025 | 30,60 | 30,90 | 30,30 | 30,30 | -1,30% | - |
14.07.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,66% | - |
11.07.2025 | 30,50 | 30,80 | 30,30 | 30,50 | 0,00% | - |
10.07.2025 | 30,50 | 31,30 | 30,40 | 30,50 | -0,65% | - |
09.07.2025 | 30,90 | 31,10 | 30,50 | 30,70 | -0,65% | - |
08.07.2025 | 30,70 | 31,20 | 30,50 | 30,90 | 0,65% | - |
07.07.2025 | 31,00 | 31,20 | 30,50 | 30,70 | -0,97% | - |
04.07.2025 | 30,90 | 31,00 | 30,90 | 31,00 | 0,00% | - |
03.07.2025 | 30,90 | 31,30 | 30,70 | 31,00 | 0,32% | - |
02.07.2025 | 30,70 | 30,90 | 30,50 | 30,90 | 0,65% | - |
01.07.2025 | 30,40 | 31,10 | 30,10 | 30,70 | 0,66% | - |
30.06.2025 | 30,70 | 30,70 | 30,10 | 30,50 | 0,00% | - |
27.06.2025 | 30,90 | 31,10 | 30,30 | 30,50 | -1,29% | - |
26.06.2025 | 30,50 | 30,90 | 30,10 | 30,90 | 1,31% | - |
25.06.2025 | 30,90 | 31,10 | 30,30 | 30,50 | -0,65% | - |
24.06.2025 | 31,20 | 31,30 | 30,50 | 30,70 | -0,65% | - |
23.06.2025 | 32,20 | 32,50 | 30,70 | 30,90 | -4,33% | - |
20.06.2025 | 32,40 | 32,70 | 31,50 | 32,30 | 0,00% | - |
19.06.2025 | 32,70 | 32,70 | 32,30 | 32,30 | -1,82% | - |
18.06.2025 | 32,40 | 32,90 | 32,20 | 32,90 | 1,23% | - |
17.06.2025 | 32,40 | 32,70 | 32,10 | 32,50 | -0,61% | - |
16.06.2025 | 32,60 | 32,90 | 32,20 | 32,70 | 0,62% | - |
13.06.2025 | 32,40 | 32,80 | 32,10 | 32,50 | -0,61% | - |
12.06.2025 | 32,70 | 32,80 | 32,20 | 32,70 | -0,61% | - |
11.06.2025 | 32,90 | 33,40 | 32,90 | 32,90 | -0,60% | - |
10.06.2025 | 32,60 | 33,50 | 32,40 | 33,10 | 1,53% | - |
09.06.2025 | 31,20 | 32,70 | 31,20 | 32,60 | 3,49% | - |
06.06.2025 | 31,20 | 31,80 | 31,20 | 31,50 | 0,64% | - |
05.06.2025 | 31,30 | 31,50 | 30,70 | 31,30 | 0,00% | - |
04.06.2025 | 31,40 | 31,60 | 31,20 | 31,30 | -0,63% | - |
03.06.2025 | 31,00 | 31,70 | 30,90 | 31,50 | 1,29% | - |
02.06.2025 | 31,70 | 31,70 | 30,90 | 31,10 | -1,89% | - |
30.05.2025 | 31,80 | 32,20 | 31,50 | 31,70 | 0,00% | - |
29.05.2025 | 32,10 | 32,10 | 31,30 | 31,70 | 0,63% | - |
28.05.2025 | 32,10 | 32,10 | 31,50 | 31,50 | -1,87% | - |
27.05.2025 | 31,60 | 32,10 | 31,30 | 32,10 | 1,26% | - |
26.05.2025 | 31,40 | 31,70 | 31,40 | 31,70 | 0,63% | - |
23.05.2025 | 31,70 | 31,80 | 31,10 | 31,50 | -1,25% | - |
22.05.2025 | 31,60 | 32,10 | 31,60 | 31,90 | 0,63% | - |
21.05.2025 | 32,00 | 32,10 | 31,70 | 31,70 | -1,86% | - |
20.05.2025 | 32,60 | 32,80 | 32,10 | 32,30 | -1,22% | - |
19.05.2025 | 32,80 | 32,90 | 32,30 | 32,70 | -1,21% | - |
16.05.2025 | 33,00 | 33,30 | 32,70 | 33,10 | -0,60% | - |
15.05.2025 | 32,70 | 33,30 | 32,50 | 33,30 | 1,22% | - |
14.05.2025 | 33,10 | 33,20 | 32,40 | 32,90 | -0,60% | - |
13.05.2025 | 32,60 | 33,50 | 32,50 | 33,10 | 0,61% | - |
12.05.2025 | 31,50 | 33,10 | 31,50 | 32,90 | 5,79% | - |
09.05.2025 | 31,50 | 31,50 | 30,90 | 31,10 | -1,27% | - |
08.05.2025 | 29,30 | 31,50 | 29,20 | 31,50 | 8,25% | - |
07.05.2025 | 29,50 | 30,00 | 28,90 | 29,10 | -0,68% | - |
06.05.2025 | 30,00 | 30,70 | 29,10 | 29,30 | -3,30% | - |
05.05.2025 | 30,60 | 30,90 | 29,70 | 30,30 | -1,94% | - |
02.05.2025 | 30,10 | 31,30 | 29,70 | 30,90 | -13,93% | - |
30.04.2025 | 35,70 | 35,90 | 35,20 | 35,90 | 0,56% | - |
29.04.2025 | 35,20 | 35,90 | 34,90 | 35,70 | 1,71% | - |
28.04.2025 | 35,30 | 35,80 | 34,70 | 35,10 | -1,13% | - |
25.04.2025 | 35,40 | 35,60 | 34,50 | 35,50 | 0,57% | - |
24.04.2025 | 35,10 | 35,50 | 34,80 | 35,30 | 0,00% | - |
23.04.2025 | 35,30 | 35,50 | 34,50 | 35,30 | 1,73% | - |
22.04.2025 | 33,70 | 34,90 | 33,70 | 34,70 | 0,58% | - |
17.04.2025 | 34,50 | 34,70 | 33,50 | 34,50 | 1,17% | - |
16.04.2025 | 33,90 | 34,60 | 33,70 | 34,10 | -1,16% | - |
15.04.2025 | 34,10 | 34,70 | 34,00 | 34,50 | 1,17% | - |
14.04.2025 | 34,30 | 35,20 | 33,50 | 34,10 | -0,58% | - |
11.04.2025 | 34,10 | 34,50 | 32,90 | 34,30 | 1,18% | - |
10.04.2025 | 34,70 | 34,90 | 33,30 | 33,90 | -2,87% | - |
09.04.2025 | 33,30 | 36,10 | 33,10 | 34,90 | 1,75% | - |
08.04.2025 | 34,70 | 35,50 | 34,10 | 34,30 | 0,00% | - |
07.04.2025 | 34,10 | 35,90 | 33,50 | 34,30 | -2,83% | - |
04.04.2025 | 34,70 | 35,50 | 33,50 | 35,30 | 0,57% | - |
03.04.2025 | 35,10 | 35,30 | 34,10 | 35,10 | -2,77% | - |
02.04.2025 | 36,50 | 36,50 | 35,90 | 36,10 | -1,10% | - |
01.04.2025 | 36,30 | 36,70 | 36,10 | 36,50 | 0,55% | - |
31.03.2025 | 36,30 | 36,70 | 36,10 | 36,30 | 0,55% | - |
28.03.2025 | 36,90 | 37,00 | 36,10 | 36,10 | -1,63% | - |
27.03.2025 | 36,70 | 37,30 | 36,50 | 36,70 | 0,27% | - |
26.03.2025 | 36,50 | 37,10 | 36,30 | 36,60 | -1,35% | - |
25.03.2025 | 36,70 | 37,10 | 36,20 | 37,10 | 5,40% | - |
24.03.2025 | 36,70 | 37,10 | 35,20 | 35,20 | -1,95% | - |
21.03.2025 | 36,50 | 36,80 | 35,60 | 35,90 | -1,10% | - |
20.03.2025 | 36,90 | 37,30 | 35,90 | 36,30 | -0,27% | 23,00 |
19.03.2025 | 36,90 | 37,30 | 34,40 | 36,40 | 2,54% | - |
18.03.2025 | 36,70 | 37,00 | 35,50 | 35,50 | -2,74% | - |
17.03.2025 | 36,90 | 37,20 | 36,20 | 36,50 | 4,58% | - |
14.03.2025 | 37,10 | 37,60 | 34,90 | 34,90 | -5,42% | - |
13.03.2025 | 36,30 | 37,20 | 36,00 | 36,90 | 3,07% | - |
12.03.2025 | 36,70 | 36,90 | 35,70 | 35,80 | -2,72% | - |
11.03.2025 | 36,90 | 37,00 | 35,80 | 36,80 | 1,38% | - |
10.03.2025 | 36,50 | 37,30 | 36,10 | 36,30 | -0,55% | - |
07.03.2025 | 37,10 | 37,10 | 36,00 | 36,50 | -1,62% | - |
06.03.2025 | 36,50 | 37,30 | 35,70 | 37,10 | 1,64% | - |
05.03.2025 | 37,30 | 37,30 | 36,50 | 36,50 | -2,14% | - |