36,260€
0,72%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 36,21 | 36,73 | 36,05 | 36,26 | 0,06% | - |
| 23.04.2026 | 35,76 | 36,30 | 35,71 | 36,24 | 0,95% | - |
| 22.04.2026 | 35,98 | 36,20 | 35,66 | 35,90 | 0,14% | - |
| 21.04.2026 | 35,78 | 36,07 | 35,52 | 35,85 | 0,50% | - |
| 20.04.2026 | 35,66 | 35,96 | 35,39 | 35,67 | 0,03% | - |
| 17.04.2026 | 35,72 | 36,27 | 35,60 | 35,66 | 0,00% | - |
| 16.04.2026 | 35,90 | 36,10 | 35,36 | 35,66 | -0,81% | - |
| 15.04.2026 | 35,84 | 36,00 | 35,50 | 35,95 | 0,28% | - |
| 14.04.2026 | 35,31 | 35,93 | 35,03 | 35,85 | 1,39% | - |
| 13.04.2026 | 34,82 | 35,36 | 34,65 | 35,36 | 1,61% | - |
| 10.04.2026 | 35,16 | 35,36 | 34,80 | 34,80 | -0,57% | - |
| 09.04.2026 | 35,39 | 35,55 | 34,80 | 35,00 | -1,27% | - |
| 08.04.2026 | 35,59 | 36,35 | 35,08 | 35,45 | 1,26% | 16.684,00 |
| 07.04.2026 | 35,30 | 35,50 | 34,21 | 35,01 | -1,93% | - |
| 02.04.2026 | 35,00 | 35,90 | 34,90 | 35,70 | 1,13% | - |
| 01.04.2026 | 34,70 | 35,30 | 34,60 | 35,30 | 1,73% | - |
| 31.03.2026 | 35,20 | 35,40 | 34,30 | 34,70 | -0,57% | 3.519,00 |
| 30.03.2026 | 35,60 | 36,60 | 34,90 | 34,90 | -1,41% | - |
| 27.03.2026 | 36,20 | 36,40 | 35,40 | 35,40 | -2,48% | - |
| 26.03.2026 | 37,60 | 38,00 | 35,80 | 36,30 | -2,42% | - |
| 25.03.2026 | 35,20 | 37,80 | 35,20 | 37,20 | 5,68% | - |
| 24.03.2026 | 34,30 | 35,20 | 33,90 | 35,20 | 3,23% | - |
| 23.03.2026 | 33,50 | 34,40 | 33,20 | 34,10 | 1,19% | - |
| 20.03.2026 | 34,10 | 34,40 | 33,50 | 33,70 | -0,30% | - |
| 19.03.2026 | 33,80 | 34,20 | 33,30 | 33,80 | 0,60% | - |
| 18.03.2026 | 33,70 | 34,10 | 33,30 | 33,60 | 0,00% | - |
| 17.03.2026 | 33,90 | 34,80 | 33,50 | 33,60 | -1,18% | - |
| 16.03.2026 | 33,60 | 34,20 | 33,20 | 34,00 | 1,19% | - |
| 13.03.2026 | 33,70 | 34,20 | 33,20 | 33,60 | 0,00% | - |
| 12.03.2026 | 33,50 | 33,80 | 33,10 | 33,60 | 0,30% | - |
| 11.03.2026 | 33,30 | 33,70 | 32,90 | 33,50 | 1,21% | - |
| 10.03.2026 | 33,00 | 33,60 | 32,70 | 33,10 | 0,00% | - |
| 09.03.2026 | 32,30 | 33,60 | 32,30 | 33,10 | 1,22% | - |
| 06.03.2026 | 32,00 | 33,80 | 31,90 | 32,70 | 1,87% | - |
| 05.03.2026 | 32,90 | 33,10 | 31,90 | 32,10 | -2,43% | - |
| 04.03.2026 | 32,80 | 33,90 | 32,60 | 32,90 | 0,30% | - |
| 03.03.2026 | 32,20 | 33,40 | 31,20 | 32,80 | 1,23% | - |
| 02.03.2026 | 32,50 | 32,60 | 31,30 | 32,40 | 2,21% | - |
| 27.02.2026 | 31,50 | 31,70 | 31,20 | 31,70 | 0,32% | - |
| 26.02.2026 | 30,70 | 31,90 | 30,70 | 31,60 | 2,27% | - |
| 25.02.2026 | 31,50 | 31,80 | 30,70 | 30,90 | -2,52% | - |
| 24.02.2026 | 31,80 | 32,00 | 31,10 | 31,70 | -0,31% | - |
| 23.02.2026 | 32,30 | 32,50 | 31,30 | 31,80 | -2,75% | - |
| 20.02.2026 | 32,70 | 33,00 | 32,10 | 32,70 | 0,00% | - |
| 19.02.2026 | 31,90 | 32,70 | 31,60 | 32,70 | 2,51% | - |
| 18.02.2026 | 31,20 | 32,10 | 31,10 | 31,90 | 2,57% | - |
| 17.02.2026 | 31,70 | 31,90 | 30,80 | 31,10 | -1,89% | - |
| 16.02.2026 | 31,70 | 31,70 | 31,50 | 31,70 | 0,63% | - |
| 13.02.2026 | 31,30 | 31,90 | 31,20 | 31,50 | 0,32% | - |
| 12.02.2026 | 32,10 | 32,20 | 31,30 | 31,40 | -1,57% | - |
| 11.02.2026 | 31,90 | 32,40 | 31,40 | 31,90 | 0,00% | - |
| 10.02.2026 | 32,30 | 32,50 | 31,90 | 31,90 | -1,24% | - |
| 09.02.2026 | 32,40 | 32,70 | 31,80 | 32,30 | -0,62% | - |
| 06.02.2026 | 32,20 | 32,80 | 32,20 | 32,50 | 0,93% | - |
| 05.02.2026 | 32,10 | 32,60 | 31,60 | 32,20 | 0,31% | - |
| 04.02.2026 | 32,00 | 32,50 | 31,80 | 32,10 | 0,94% | - |
| 03.02.2026 | 31,10 | 31,90 | 31,00 | 31,80 | 1,92% | - |
| 02.02.2026 | 30,70 | 31,50 | 30,70 | 31,20 | 0,97% | - |
| 30.01.2026 | 30,90 | 31,10 | 30,50 | 30,90 | 0,00% | - |
| 29.01.2026 | 31,30 | 31,60 | 30,30 | 30,90 | -1,28% | - |
| 28.01.2026 | 31,70 | 31,90 | 31,10 | 31,30 | -0,63% | - |
| 27.01.2026 | 31,90 | 32,00 | 31,10 | 31,50 | -1,25% | - |
| 26.01.2026 | 31,50 | 32,60 | 31,50 | 31,90 | 1,59% | - |
| 23.01.2026 | 31,90 | 32,20 | 31,40 | 31,40 | -1,26% | - |
| 22.01.2026 | 32,40 | 32,70 | 31,70 | 31,80 | -2,15% | - |
| 21.01.2026 | 32,10 | 32,70 | 31,70 | 32,50 | 1,56% | - |
| 20.01.2026 | 31,90 | 32,30 | 31,70 | 32,00 | -0,31% | - |
| 19.01.2026 | 32,20 | 32,30 | 32,10 | 32,10 | -1,23% | 165,00 |
| 16.01.2026 | 33,10 | 33,10 | 32,40 | 32,50 | -1,22% | - |
| 15.01.2026 | 32,80 | 33,20 | 32,70 | 32,90 | 0,61% | - |
| 14.01.2026 | 31,70 | 33,10 | 31,60 | 32,70 | 2,51% | - |
| 13.01.2026 | 31,60 | 32,70 | 31,50 | 31,90 | 1,27% | - |
| 12.01.2026 | 31,70 | 31,80 | 31,20 | 31,50 | -1,56% | - |
| 09.01.2026 | 31,30 | 32,10 | 31,30 | 32,00 | 2,24% | - |
| 08.01.2026 | 30,00 | 31,50 | 29,90 | 31,30 | 4,33% | - |
| 07.01.2026 | 30,00 | 30,30 | 29,30 | 30,00 | 1,35% | - |
| 06.01.2026 | 29,00 | 29,90 | 28,90 | 29,60 | 2,07% | - |
| 05.01.2026 | 28,70 | 30,30 | 28,70 | 29,00 | 2,11% | - |
| 02.01.2026 | 27,80 | 28,70 | 27,70 | 28,40 | 2,90% | - |
| 30.12.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 1,47% | - |
| 29.12.2025 | 27,50 | 27,60 | 27,20 | 27,20 | -1,81% | - |
| 23.12.2025 | 27,20 | 27,90 | 26,90 | 27,70 | 0,36% | - |
| 22.12.2025 | 27,30 | 28,10 | 26,90 | 27,60 | 0,36% | - |
| 19.12.2025 | 26,90 | 27,50 | 26,50 | 27,50 | 3,38% | - |
| 18.12.2025 | 26,90 | 27,40 | 26,30 | 26,60 | -2,56% | - |
| 17.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,44% | - |
| 16.12.2025 | 27,60 | 27,70 | 27,50 | 27,70 | 0,73% | - |
| 15.12.2025 | 27,90 | 28,00 | 27,30 | 27,50 | -1,43% | - |
| 12.12.2025 | 28,60 | 28,60 | 27,50 | 27,90 | -2,11% | - |
| 11.12.2025 | 28,10 | 28,70 | 27,60 | 28,50 | 1,06% | - |
| 10.12.2025 | 27,70 | 28,50 | 27,60 | 28,20 | 2,17% | - |
| 09.12.2025 | 27,90 | 28,50 | 27,50 | 27,60 | 0,36% | - |
| 08.12.2025 | 28,70 | 29,10 | 27,10 | 27,50 | -3,85% | - |
| 05.12.2025 | 27,70 | 29,10 | 27,60 | 28,60 | 9,16% | - |
| 04.12.2025 | 26,90 | 27,90 | 26,20 | 26,20 | -0,76% | - |
| 03.12.2025 | 26,30 | 27,10 | 26,10 | 26,40 | 1,54% | - |
| 02.12.2025 | 25,70 | 26,70 | 25,30 | 26,00 | 3,17% | - |
| 01.12.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -1,56% | - |
| 28.11.2025 | 25,90 | 26,80 | 25,60 | 25,60 | -2,29% | - |
| 26.11.2025 | 25,90 | 26,50 | 25,70 | 26,20 | 2,34% | - |