39,400€
-3,24%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,01 | 41,74 | 38,87 | 39,40 | -3,64% | - |
| 29.10.2026 | 41,83 | 42,09 | 40,04 | 40,89 | -1,66% | - |
| 28.10.2026 | 41,41 | 42,03 | 40,92 | 41,58 | 0,12% | - |
| 27.10.2026 | 40,83 | 41,99 | 40,70 | 41,53 | 2,06% | - |
| 26.10.2026 | 40,72 | 41,54 | 40,68 | 40,69 | 0,12% | - |
| 23.10.2026 | 42,31 | 42,97 | 39,65 | 40,64 | -4,31% | - |
| 22.10.2026 | 44,34 | 44,59 | 40,58 | 42,47 | -5,09% | - |
| 21.10.2026 | 43,46 | 45,25 | 43,00 | 44,75 | 3,09% | - |
| 20.10.2026 | 40,90 | 45,01 | 39,23 | 43,41 | 6,19% | 253,00 |
| 19.10.2026 | 38,84 | 41,77 | 38,52 | 40,88 | 5,91% | - |
| 16.10.2026 | 38,32 | 38,67 | 36,47 | 38,60 | 0,76% | - |
| 15.10.2026 | 38,35 | 39,35 | 38,12 | 38,31 | -0,55% | - |
| 14.10.2026 | 38,57 | 39,31 | 38,38 | 38,52 | -0,13% | - |
| 13.10.2026 | 39,42 | 39,63 | 38,43 | 38,57 | -2,06% | - |
| 12.10.2026 | 38,73 | 39,39 | 38,26 | 39,38 | 1,84% | - |
| 09.10.2026 | 38,86 | 39,25 | 38,65 | 38,67 | -0,62% | - |
| 08.10.2026 | 39,15 | 39,55 | 38,85 | 38,91 | -0,92% | - |
| 07.10.2026 | 38,81 | 39,28 | 38,63 | 39,27 | 1,19% | - |
| 06.10.2026 | 39,65 | 39,78 | 38,61 | 38,81 | -2,07% | - |
| 05.10.2026 | 39,61 | 40,06 | 39,29 | 39,63 | 0,41% | - |
| 02.10.2026 | 38,96 | 39,48 | 38,84 | 39,47 | 1,83% | - |
| 01.10.2026 | 37,67 | 38,91 | 37,40 | 38,76 | 3,47% | - |
| 30.09.2026 | 37,31 | 37,74 | 37,08 | 37,46 | 0,59% | - |
| 29.09.2026 | 36,95 | 37,44 | 36,95 | 37,24 | 0,59% | - |
| 28.09.2026 | 37,49 | 37,74 | 37,01 | 37,02 | -1,36% | - |
| 25.09.2026 | 36,89 | 37,59 | 36,47 | 37,53 | 1,76% | - |
| 24.09.2026 | 36,72 | 37,28 | 36,59 | 36,88 | 0,11% | - |
| 23.09.2026 | 36,73 | 37,17 | 36,55 | 36,84 | 0,52% | - |
| 22.09.2026 | 36,20 | 36,73 | 35,89 | 36,65 | 1,24% | - |
| 21.09.2026 | 35,82 | 36,29 | 35,58 | 36,20 | 1,60% | - |
| 18.09.2026 | 35,03 | 35,63 | 34,75 | 35,63 | 1,95% | - |
| 17.09.2026 | 32,71 | 35,44 | 32,68 | 34,95 | 8,04% | 6.200,00 |
| 16.09.2026 | 32,31 | 32,59 | 32,19 | 32,35 | 0,28% | - |
| 15.09.2026 | 32,53 | 32,61 | 32,04 | 32,26 | -0,80% | - |
| 14.09.2026 | 32,59 | 32,73 | 32,16 | 32,52 | 0,09% | - |
| 11.09.2026 | 32,51 | 32,80 | 32,31 | 32,49 | 0,22% | - |
| 10.09.2026 | 32,88 | 32,91 | 32,29 | 32,42 | -1,13% | - |
| 09.09.2026 | 32,76 | 33,14 | 32,54 | 32,79 | 0,12% | - |
| 08.09.2026 | 32,87 | 33,07 | 32,57 | 32,75 | -0,46% | - |
| 07.09.2026 | 33,00 | 33,02 | 32,86 | 32,90 | -0,78% | - |
| 04.09.2026 | 32,25 | 33,40 | 32,11 | 33,16 | 3,75% | - |
| 03.09.2026 | 32,81 | 32,90 | 31,82 | 31,96 | -2,59% | - |
| 02.09.2026 | 32,77 | 33,93 | 32,69 | 32,81 | 0,31% | - |
| 01.09.2026 | 32,76 | 32,81 | 32,27 | 32,71 | 0,09% | - |
| 31.08.2026 | 32,07 | 32,78 | 32,05 | 32,68 | 1,36% | - |
| 28.08.2026 | 32,43 | 32,89 | 32,12 | 32,24 | -0,49% | - |
| 27.08.2026 | 32,89 | 32,96 | 31,80 | 32,40 | -1,40% | - |
| 26.08.2026 | 32,91 | 33,02 | 32,64 | 32,86 | 0,03% | - |
| 25.08.2026 | 33,01 | 33,17 | 32,54 | 32,85 | -0,48% | - |
| 24.08.2026 | 33,44 | 33,66 | 32,83 | 33,01 | -1,29% | - |
| 21.08.2026 | 32,49 | 33,47 | 32,49 | 33,44 | 2,67% | - |
| 20.08.2026 | 32,71 | 32,95 | 32,18 | 32,57 | -0,46% | - |
| 19.08.2026 | 32,41 | 32,88 | 32,32 | 32,72 | 0,65% | - |
| 18.08.2026 | 32,31 | 32,57 | 31,93 | 32,51 | 0,68% | - |
| 17.08.2026 | 32,50 | 32,51 | 32,09 | 32,29 | -0,74% | - |
| 14.08.2026 | 32,42 | 32,55 | 32,22 | 32,53 | -0,21% | - |
| 13.08.2026 | 32,59 | 32,75 | 32,22 | 32,60 | 0,37% | - |
| 12.08.2026 | 32,45 | 32,74 | 32,16 | 32,48 | 0,74% | - |
| 11.08.2026 | 32,19 | 32,57 | 32,13 | 32,24 | 0,12% | - |
| 10.08.2026 | 32,12 | 32,50 | 31,86 | 32,20 | 0,44% | - |
| 07.08.2026 | 32,76 | 32,87 | 32,05 | 32,06 | -2,35% | - |
| 06.08.2026 | 33,36 | 33,76 | 32,79 | 32,83 | -0,91% | - |
| 05.08.2026 | 34,05 | 34,06 | 32,97 | 33,13 | -2,47% | - |
| 04.08.2026 | 33,58 | 34,15 | 33,50 | 33,97 | 1,49% | 450,00 |
| 03.08.2026 | 32,39 | 33,80 | 32,37 | 33,47 | 3,75% | 414,00 |
| 31.07.2026 | 34,10 | 34,68 | 31,95 | 32,26 | -4,41% | - |
| 30.07.2026 | 33,65 | 35,24 | 33,40 | 33,75 | 2,49% | - |
| 29.07.2026 | 33,60 | 33,97 | 32,83 | 32,93 | -1,82% | - |
| 28.07.2026 | 34,24 | 34,64 | 33,53 | 33,54 | -1,90% | - |
| 27.07.2026 | 33,83 | 34,31 | 33,78 | 34,19 | 1,57% | - |
| 24.07.2026 | 33,44 | 33,83 | 33,34 | 33,66 | 0,54% | - |
| 23.07.2026 | 33,26 | 33,79 | 33,26 | 33,48 | -0,18% | - |
| 22.07.2026 | 33,98 | 34,15 | 33,32 | 33,54 | -1,35% | - |
| 21.07.2026 | 33,57 | 34,08 | 33,47 | 34,00 | 1,83% | - |
| 20.07.2026 | 33,04 | 33,59 | 33,02 | 33,39 | 1,15% | - |
| 17.07.2026 | 33,68 | 34,29 | 33,01 | 33,01 | -2,63% | - |
| 16.07.2026 | 33,13 | 34,31 | 33,06 | 33,90 | 2,20% | - |
| 15.07.2026 | 33,16 | 33,53 | 33,04 | 33,17 | 0,39% | - |
| 14.07.2026 | 33,70 | 33,87 | 33,04 | 33,04 | -2,10% | - |
| 13.07.2026 | 33,80 | 34,18 | 33,65 | 33,75 | -0,24% | - |
| 10.07.2026 | 33,70 | 34,05 | 33,67 | 33,83 | 0,86% | - |
| 09.07.2026 | 33,74 | 33,76 | 32,94 | 33,54 | -0,12% | - |
| 08.07.2026 | 33,48 | 33,74 | 33,10 | 33,58 | 0,21% | - |
| 07.07.2026 | 33,12 | 33,57 | 33,04 | 33,51 | 1,33% | - |
| 06.07.2026 | 32,96 | 33,48 | 32,94 | 33,07 | 0,49% | - |
| 03.07.2026 | 32,95 | 32,96 | 32,81 | 32,91 | 0,06% | - |
| 02.07.2026 | 33,04 | 33,09 | 32,78 | 32,89 | -0,54% | - |
| 01.07.2026 | 33,08 | 33,93 | 33,01 | 33,07 | -0,21% | - |
| 30.06.2026 | 33,30 | 33,44 | 32,92 | 33,14 | -0,09% | - |
| 29.06.2026 | 33,82 | 33,94 | 32,99 | 33,17 | -1,34% | - |
| 26.06.2026 | 33,68 | 33,81 | 32,96 | 33,62 | -0,77% | - |
| 25.06.2026 | 33,90 | 34,41 | 33,50 | 33,88 | -0,79% | - |
| 24.06.2026 | 36,00 | 36,20 | 34,01 | 34,15 | -5,27% | - |
| 23.06.2026 | 35,32 | 36,24 | 35,10 | 36,05 | 1,58% | - |
| 22.06.2026 | 35,02 | 35,81 | 34,77 | 35,49 | 1,55% | - |
| 19.06.2026 | 35,06 | 35,08 | 34,94 | 34,95 | 0,55% | - |
| 18.06.2026 | 34,54 | 35,21 | 33,51 | 34,76 | 4,98% | - |
| 17.06.2026 | 32,84 | 33,28 | 32,66 | 33,11 | 1,10% | - |
| 16.06.2026 | 33,18 | 33,61 | 32,01 | 32,75 | -1,24% | - |
| 15.06.2026 | 34,32 | 34,43 | 33,15 | 33,16 | -2,53% | - |