42,700€
1,18%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,65 | 43,35 | 41,40 | 42,65 | -0,23% | - |
27.03.2024 | 42,55 | 43,45 | 42,35 | 42,75 | 0,71% | - |
26.03.2024 | 42,35 | 43,25 | 42,20 | 42,45 | 0,71% | - |
25.03.2024 | 42,15 | 42,55 | 41,85 | 42,15 | -0,12% | - |
22.03.2024 | 42,45 | 42,80 | 40,60 | 42,20 | 0,60% | - |
21.03.2024 | 42,25 | 42,65 | 40,65 | 41,95 | -1,76% | - |
20.03.2024 | 42,15 | 43,50 | 41,50 | 42,70 | 1,91% | - |
19.03.2024 | 42,25 | 42,65 | 40,30 | 41,90 | -0,71% | - |
18.03.2024 | 42,15 | 43,40 | 41,75 | 42,20 | 1,32% | - |
15.03.2024 | 41,45 | 42,80 | 41,05 | 41,65 | 0,36% | - |
14.03.2024 | 41,45 | 41,75 | 40,85 | 41,50 | 0,12% | - |
13.03.2024 | 41,55 | 41,90 | 41,05 | 41,45 | -0,84% | - |
12.03.2024 | 41,55 | 42,25 | 41,15 | 41,80 | 1,83% | - |
11.03.2024 | 41,45 | 41,75 | 39,05 | 41,05 | -0,73% | - |
08.03.2024 | 39,85 | 41,85 | 39,65 | 41,35 | 3,76% | - |
07.03.2024 | 38,95 | 39,95 | 38,85 | 39,85 | 2,31% | - |
06.03.2024 | 38,85 | 39,35 | 38,60 | 38,95 | 0,39% | - |
05.03.2024 | 39,45 | 39,75 | 38,75 | 38,80 | -2,14% | - |
04.03.2024 | 39,45 | 39,95 | 39,05 | 39,65 | 0,51% | - |
01.03.2024 | 40,15 | 40,35 | 39,35 | 39,45 | -1,87% | - |
29.02.2024 | 39,85 | 40,35 | 39,65 | 40,20 | 0,88% | - |
28.02.2024 | 39,75 | 40,45 | 39,40 | 39,85 | 0,25% | - |
27.02.2024 | 39,15 | 40,15 | 38,65 | 39,75 | 1,53% | - |
26.02.2024 | 39,85 | 39,90 | 38,85 | 39,15 | -1,76% | - |
23.02.2024 | 39,75 | 40,05 | 39,45 | 39,85 | -0,13% | - |
22.02.2024 | 39,70 | 39,90 | 39,60 | 39,90 | 0,25% | - |
21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,75% | - |
20.02.2024 | 39,70 | 40,10 | 39,60 | 40,10 | 0,75% | - |
19.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | - |
16.02.2024 | 40,20 | 40,20 | 39,90 | 39,90 | -0,99% | - |
15.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,26% | - |
14.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -3,63% | - |
13.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,98% | - |
12.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
09.02.2024 | 40,90 | 41,00 | 40,90 | 41,00 | -0,49% | - |
08.02.2024 | 39,90 | 41,20 | 39,90 | 41,20 | 2,23% | - |
07.02.2024 | 39,90 | 40,30 | 39,90 | 40,30 | 1,00% | - |
06.02.2024 | 39,80 | 39,90 | 39,80 | 39,90 | 0,50% | - |
05.02.2024 | 40,10 | 40,40 | 39,70 | 39,70 | -1,73% | - |
02.02.2024 | 40,90 | 40,90 | 40,40 | 40,40 | 0,75% | - |
01.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,47% | - |
31.01.2024 | 41,10 | 41,30 | 40,70 | 40,70 | 0,99% | 45,00 |
30.01.2024 | 40,60 | 40,60 | 40,30 | 40,30 | -0,74% | - |
29.01.2024 | 40,30 | 40,60 | 40,30 | 40,60 | -0,25% | - |
26.01.2024 | 40,10 | 40,70 | 39,80 | 40,70 | 2,78% | - |
25.01.2024 | 39,70 | 39,70 | 39,60 | 39,60 | -0,75% | - |
24.01.2024 | 40,20 | 40,20 | 39,90 | 39,90 | -1,48% | - |
23.01.2024 | 40,10 | 40,80 | 40,10 | 40,50 | 0,50% | - |
22.01.2024 | 39,70 | 40,30 | 39,70 | 40,30 | 1,26% | - |
19.01.2024 | 39,80 | 39,90 | 39,80 | 39,80 | -0,75% | - |
18.01.2024 | 39,80 | 40,10 | 39,50 | 40,10 | -0,25% | - |
17.01.2024 | 40,00 | 40,20 | 39,90 | 40,20 | -0,50% | - |
16.01.2024 | 40,10 | 40,40 | 40,10 | 40,40 | 0,75% | - |
15.01.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,74% | - |
12.01.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 2,54% | - |
11.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
10.01.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -0,25% | - |
09.01.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,99% | - |
08.01.2024 | 40,30 | 40,40 | 40,30 | 40,30 | 0,75% | - |
05.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | - |
04.01.2024 | 40,30 | 40,30 | 39,90 | 39,90 | -0,75% | - |
03.01.2024 | 40,70 | 41,10 | 40,20 | 40,20 | -2,66% | - |
02.01.2024 | 40,90 | 41,60 | 40,90 | 41,30 | 0,98% | 25,00 |
29.12.2023 | 41,00 | 41,00 | 40,90 | 40,90 | -0,49% | - |
27.12.2023 | 40,80 | 41,10 | 40,60 | 41,10 | 0,24% | - |
22.12.2023 | 40,60 | 41,00 | 40,60 | 41,00 | 1,23% | - |
21.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,49% | - |
20.12.2023 | 40,70 | 40,70 | 40,70 | 40,70 | 0,74% | - |
19.12.2023 | 39,80 | 40,40 | 39,80 | 40,40 | 0,50% | 1.000,00 |
18.12.2023 | 39,70 | 40,20 | 39,70 | 40,20 | 0,00% | - |
15.12.2023 | 39,50 | 40,20 | 39,50 | 40,20 | 1,77% | - |
14.12.2023 | 40,30 | 40,30 | 39,50 | 39,50 | -2,47% | - |
13.12.2023 | 40,00 | 40,50 | 40,00 | 40,50 | 1,00% | - |
12.12.2023 | 40,00 | 40,10 | 39,90 | 40,10 | -0,50% | - |
11.12.2023 | 40,40 | 40,60 | 40,10 | 40,30 | -0,49% | - |
08.12.2023 | 41,00 | 41,00 | 40,50 | 40,50 | -3,11% | - |
07.12.2023 | 41,40 | 41,80 | 41,40 | 41,80 | 0,48% | - |
06.12.2023 | 41,10 | 41,60 | 41,10 | 41,60 | 0,73% | - |
05.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
04.12.2023 | 40,70 | 41,50 | 40,70 | 41,50 | 3,75% | - |
01.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
30.11.2023 | 39,90 | 40,20 | 39,90 | 40,20 | 0,50% | - |
29.11.2023 | 39,80 | 40,20 | 39,80 | 40,00 | 0,25% | - |
28.11.2023 | 40,90 | 40,90 | 39,90 | 39,90 | -2,92% | - |
27.11.2023 | 41,10 | 41,10 | 41,10 | 41,10 | -1,20% | - |
24.11.2023 | 41,60 | 41,60 | 41,50 | 41,60 | 0,73% | - |
23.11.2023 | 41,20 | 41,30 | 41,20 | 41,30 | -1,20% | - |
22.11.2023 | 41,40 | 41,80 | 41,40 | 41,80 | 3,98% | - |
21.11.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
20.11.2023 | 39,90 | 41,00 | 39,90 | 41,00 | -0,49% | - |
17.11.2023 | 40,30 | 41,20 | 40,30 | 41,20 | 1,98% | - |
16.11.2023 | 41,20 | 41,20 | 40,40 | 40,40 | -2,18% | - |
15.11.2023 | 41,00 | 42,10 | 41,00 | 41,30 | -0,24% | - |
14.11.2023 | 40,50 | 41,80 | 40,50 | 41,40 | 0,24% | - |
13.11.2023 | 41,20 | 42,10 | 41,20 | 41,30 | -0,48% | - |
10.11.2023 | 40,60 | 41,50 | 40,60 | 41,50 | 4,53% | - |
09.11.2023 | 39,70 | 39,70 | 39,70 | 39,70 | -3,17% | - |
08.11.2023 | 40,40 | 41,00 | 40,40 | 41,00 | -2,15% | - |
07.11.2023 | 41,60 | 42,10 | 41,60 | 41,90 | -0,95% | - |
06.11.2023 | 41,10 | 42,30 | 41,10 | 42,30 | 0,71% | - |