33,000€
-1,79%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,50 | 34,00 | 33,10 | 33,10 | -1,19% | - |
| 20.12.2024 | 33,90 | 34,20 | 33,30 | 33,50 | -1,76% | - |
| 19.12.2024 | 34,30 | 34,50 | 33,90 | 34,10 | -0,58% | - |
| 18.12.2024 | 34,50 | 35,10 | 34,30 | 34,30 | -0,58% | - |
| 17.12.2024 | 35,10 | 35,50 | 34,30 | 34,50 | -1,71% | 48,00 |
| 16.12.2024 | 34,60 | 35,30 | 34,30 | 35,10 | 1,15% | - |
| 13.12.2024 | 34,90 | 35,10 | 34,30 | 34,70 | -0,57% | - |
| 12.12.2024 | 34,90 | 35,40 | 34,50 | 34,90 | -0,57% | - |
| 11.12.2024 | 35,10 | 35,60 | 34,70 | 35,10 | 0,00% | - |
| 10.12.2024 | 34,90 | 35,30 | 34,30 | 35,10 | 1,15% | - |
| 09.12.2024 | 34,10 | 35,30 | 33,90 | 34,70 | 1,76% | - |
| 06.12.2024 | 35,50 | 35,80 | 33,70 | 34,10 | -4,48% | 1.250,00 |
| 05.12.2024 | 36,10 | 36,10 | 35,50 | 35,70 | -1,38% | - |
| 04.12.2024 | 35,90 | 38,20 | 35,60 | 36,20 | 0,84% | - |
| 03.12.2024 | 36,30 | 36,30 | 35,30 | 35,90 | -1,10% | - |
| 02.12.2024 | 36,10 | 36,50 | 35,90 | 36,30 | 0,28% | - |
| 29.11.2024 | 36,10 | 36,40 | 35,90 | 36,20 | 0,28% | - |
| 28.11.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,56% | - |
| 27.11.2024 | 36,30 | 36,70 | 35,90 | 35,90 | -1,10% | - |
| 26.11.2024 | 36,70 | 37,20 | 35,90 | 36,30 | -1,09% | - |
| 25.11.2024 | 36,50 | 37,00 | 35,90 | 36,70 | 0,55% | 1,00 |
| 22.11.2024 | 35,90 | 36,80 | 35,70 | 36,50 | 2,24% | - |
| 21.11.2024 | 35,50 | 36,10 | 35,30 | 35,70 | 0,56% | - |
| 20.11.2024 | 36,30 | 36,90 | 35,30 | 35,50 | -1,66% | - |
| 19.11.2024 | 35,90 | 36,30 | 35,30 | 36,10 | 0,56% | - |
| 18.11.2024 | 36,50 | 36,70 | 35,70 | 35,90 | -1,64% | - |
| 15.11.2024 | 36,30 | 37,30 | 35,90 | 36,50 | 0,00% | - |
| 14.11.2024 | 37,50 | 38,00 | 36,30 | 36,50 | -2,67% | - |
| 13.11.2024 | 38,10 | 38,50 | 36,90 | 37,50 | -1,57% | - |
| 12.11.2024 | 38,30 | 38,50 | 37,90 | 38,10 | -0,52% | - |
| 11.11.2024 | 38,40 | 38,90 | 38,00 | 38,30 | 0,00% | - |
| 08.11.2024 | 38,10 | 38,50 | 37,60 | 38,30 | 1,06% | - |
| 07.11.2024 | 37,90 | 38,60 | 37,30 | 37,90 | 0,00% | - |
| 06.11.2024 | 39,60 | 44,00 | 36,70 | 37,90 | -1,04% | 36,00 |
| 05.11.2024 | 37,30 | 38,50 | 36,80 | 38,30 | 2,68% | - |
| 04.11.2024 | 36,70 | 38,90 | 36,50 | 37,30 | 0,81% | - |
| 01.11.2024 | 36,10 | 37,40 | 35,90 | 37,00 | 4,52% | - |
| 31.10.2024 | 37,30 | 37,90 | 35,10 | 35,40 | -5,35% | - |
| 30.10.2024 | 38,10 | 38,50 | 37,30 | 37,40 | -2,09% | - |
| 29.10.2024 | 37,90 | 38,30 | 37,40 | 38,20 | 0,00% | - |
| 28.10.2024 | 37,90 | 38,30 | 37,70 | 38,20 | 1,33% | - |
| 25.10.2024 | 37,50 | 37,90 | 37,30 | 37,70 | 0,53% | - |
| 24.10.2024 | 37,50 | 38,10 | 37,40 | 37,50 | -0,53% | - |
| 23.10.2024 | 37,50 | 38,00 | 37,50 | 37,70 | 0,00% | - |
| 22.10.2024 | 38,30 | 38,50 | 37,70 | 37,70 | -2,08% | - |
| 21.10.2024 | 39,10 | 39,40 | 38,10 | 38,50 | -1,53% | - |
| 18.10.2024 | 38,90 | 39,30 | 38,60 | 39,10 | 0,51% | - |
| 17.10.2024 | 38,70 | 39,10 | 38,50 | 38,90 | 0,52% | - |
| 16.10.2024 | 37,90 | 38,90 | 37,90 | 38,70 | 2,11% | - |
| 15.10.2024 | 37,90 | 38,30 | 37,60 | 37,90 | 0,00% | - |
| 14.10.2024 | 37,90 | 38,10 | 37,50 | 37,90 | 0,00% | - |
| 11.10.2024 | 37,70 | 37,90 | 37,40 | 37,90 | 0,53% | - |
| 10.10.2024 | 37,70 | 37,90 | 37,20 | 37,70 | 0,00% | - |
| 09.10.2024 | 37,30 | 37,90 | 37,20 | 37,70 | 1,07% | - |
| 08.10.2024 | 37,70 | 38,00 | 37,10 | 37,30 | -1,06% | - |
| 07.10.2024 | 37,30 | 37,90 | 36,90 | 37,70 | 1,62% | - |
| 04.10.2024 | 36,90 | 37,70 | 36,90 | 37,10 | 0,54% | - |
| 03.10.2024 | 37,10 | 37,50 | 36,70 | 36,90 | -0,54% | - |
| 02.10.2024 | 37,50 | 37,70 | 37,10 | 37,10 | -1,07% | - |
| 01.10.2024 | 37,30 | 37,70 | 37,20 | 37,50 | 0,00% | - |
| 30.09.2024 | 37,50 | 37,60 | 37,10 | 37,50 | 0,54% | - |
| 27.09.2024 | 37,90 | 38,30 | 37,30 | 37,30 | -1,06% | - |
| 26.09.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 25.09.2024 | 37,80 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 24.09.2024 | 37,90 | 38,50 | 37,50 | 37,90 | 0,00% | - |
| 23.09.2024 | 37,50 | 38,10 | 37,30 | 37,90 | 1,61% | - |
| 20.09.2024 | 38,00 | 38,00 | 37,20 | 37,30 | -1,58% | - |
| 19.09.2024 | 37,50 | 38,10 | 37,30 | 37,90 | 1,61% | - |
| 18.09.2024 | 37,30 | 37,80 | 36,90 | 37,30 | 0,00% | - |
| 17.09.2024 | 37,30 | 37,80 | 37,10 | 37,30 | 0,00% | - |
| 16.09.2024 | 37,50 | 37,60 | 36,90 | 37,30 | -0,53% | - |
| 13.09.2024 | 36,90 | 37,90 | 36,90 | 37,50 | 1,63% | - |
| 12.09.2024 | 36,90 | 37,40 | 36,70 | 36,90 | 0,00% | - |
| 11.09.2024 | 36,90 | 37,50 | 36,60 | 36,90 | -0,54% | - |
| 10.09.2024 | 36,70 | 37,10 | 36,50 | 37,10 | 1,09% | - |
| 09.09.2024 | 37,10 | 37,50 | 36,30 | 36,70 | -0,54% | - |
| 06.09.2024 | 37,10 | 37,50 | 36,50 | 36,90 | -0,54% | - |
| 05.09.2024 | 37,30 | 37,50 | 37,10 | 37,10 | -1,07% | - |
| 04.09.2024 | 37,50 | 37,70 | 37,10 | 37,50 | -0,53% | - |
| 03.09.2024 | 38,10 | 38,10 | 37,40 | 37,70 | -1,05% | - |
| 02.09.2024 | 38,10 | 38,10 | 37,90 | 38,10 | 0,00% | - |
| 30.08.2024 | 38,10 | 38,30 | 37,20 | 38,10 | 0,79% | - |
| 29.08.2024 | 37,70 | 38,30 | 37,50 | 37,80 | 0,80% | - |
| 28.08.2024 | 37,90 | 38,80 | 37,50 | 37,50 | -0,53% | 138,00 |
| 27.08.2024 | 37,90 | 38,10 | 37,50 | 37,70 | -0,53% | - |
| 26.08.2024 | 37,50 | 38,30 | 37,50 | 37,90 | 1,07% | - |
| 23.08.2024 | 37,50 | 38,30 | 37,30 | 37,50 | 0,00% | - |
| 22.08.2024 | 37,90 | 38,20 | 37,50 | 37,50 | -1,06% | - |
| 21.08.2024 | 37,70 | 38,10 | 37,50 | 37,90 | 1,07% | - |
| 20.08.2024 | 38,10 | 38,20 | 37,30 | 37,50 | -1,06% | - |
| 19.08.2024 | 37,90 | 38,10 | 37,60 | 37,90 | 0,00% | - |
| 16.08.2024 | 38,10 | 38,80 | 37,80 | 37,90 | 0,00% | - |
| 15.08.2024 | 37,30 | 38,30 | 37,20 | 37,90 | 1,61% | - |
| 14.08.2024 | 37,90 | 37,90 | 37,30 | 37,30 | -1,06% | - |
| 13.08.2024 | 37,70 | 37,90 | 37,30 | 37,70 | 0,53% | - |
| 12.08.2024 | 38,10 | 38,40 | 37,30 | 37,50 | -1,57% | - |
| 09.08.2024 | 38,10 | 38,30 | 37,30 | 38,10 | 0,00% | - |
| 08.08.2024 | 37,10 | 38,10 | 36,90 | 38,10 | 2,70% | - |
| 07.08.2024 | 37,30 | 37,50 | 36,90 | 37,10 | 0,54% | - |
| 06.08.2024 | 38,10 | 38,20 | 36,90 | 36,90 | -2,12% | - |