34,515$
-1,19%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 34,64 | 35,18 | 34,29 | 35,12 | 1,41% | 75.374,00 |
| 23.12.2024 | 34,80 | 35,16 | 34,51 | 34,63 | -0,86% | 403.880,00 |
| 20.12.2024 | 34,87 | 35,53 | 34,80 | 34,93 | -0,85% | 576.368,00 |
| 19.12.2024 | 35,47 | 36,00 | 35,14 | 35,23 | -0,98% | 230.685,00 |
| 18.12.2024 | 35,94 | 36,59 | 35,53 | 35,58 | -1,74% | 311.515,00 |
| 17.12.2024 | 36,89 | 37,21 | 36,00 | 36,21 | -1,92% | 293.804,00 |
| 16.12.2024 | 36,32 | 36,94 | 36,00 | 36,92 | 1,48% | 232.902,00 |
| 13.12.2024 | 36,46 | 36,75 | 36,04 | 36,38 | -0,57% | 117.956,00 |
| 12.12.2024 | 36,66 | 36,75 | 36,35 | 36,59 | -0,57% | 102.441,00 |
| 11.12.2024 | 36,95 | 37,15 | 36,53 | 36,80 | -0,65% | 183.942,00 |
| 10.12.2024 | 36,40 | 37,18 | 36,26 | 37,04 | 0,76% | 177.073,00 |
| 09.12.2024 | 36,13 | 37,07 | 35,99 | 36,76 | 2,03% | 257.026,00 |
| 06.12.2024 | 37,63 | 37,72 | 35,61 | 36,03 | -4,23% | 274.314,00 |
| 05.12.2024 | 38,00 | 38,20 | 37,57 | 37,62 | -1,08% | 130.832,00 |
| 04.12.2024 | 37,50 | 38,14 | 37,41 | 38,03 | 1,06% | 137.463,00 |
| 03.12.2024 | 37,98 | 38,10 | 37,29 | 37,63 | -1,16% | 155.133,00 |
| 02.12.2024 | 38,00 | 38,16 | 37,65 | 38,07 | -0,05% | 161.691,00 |
| 29.11.2024 | 38,28 | 38,33 | 37,92 | 38,09 | 0,16% | 87.929,00 |
| 27.11.2024 | 38,25 | 38,72 | 37,97 | 38,03 | 0,13% | 123.755,00 |
| 26.11.2024 | 38,55 | 38,63 | 37,85 | 37,98 | -1,43% | 280.062,00 |
| 25.11.2024 | 38,16 | 38,72 | 37,95 | 38,53 | 1,47% | 153.784,00 |
| 22.11.2024 | 37,50 | 38,06 | 37,50 | 37,97 | 1,17% | 140.063,00 |
| 21.11.2024 | 37,35 | 37,80 | 37,18 | 37,53 | 0,43% | 144.175,00 |
| 20.11.2024 | 38,18 | 38,18 | 37,25 | 37,37 | -2,38% | 120.863,00 |
| 19.11.2024 | 37,81 | 38,31 | 37,50 | 38,28 | 0,71% | 124.847,00 |
| 18.11.2024 | 38,20 | 38,46 | 37,85 | 38,01 | -0,99% | 133.930,00 |
| 15.11.2024 | 38,73 | 38,73 | 37,96 | 38,39 | -0,08% | 152.313,00 |
| 14.11.2024 | 39,70 | 39,93 | 38,35 | 38,42 | -3,05% | 149.206,00 |
| 13.11.2024 | 40,53 | 40,67 | 39,62 | 39,63 | -2,34% | 235.553,00 |
| 12.11.2024 | 40,51 | 40,84 | 40,24 | 40,58 | -0,39% | 131.972,00 |
| 11.11.2024 | 41,16 | 41,22 | 40,52 | 40,74 | -0,78% | 121.913,00 |
| 08.11.2024 | 40,88 | 41,30 | 40,50 | 41,06 | 0,15% | 192.458,00 |
| 07.11.2024 | 41,16 | 41,60 | 40,39 | 41,00 | 0,84% | 210.113,00 |
| 06.11.2024 | 41,76 | 42,25 | 39,46 | 40,66 | -2,63% | 593.665,00 |
| 05.11.2024 | 40,29 | 41,94 | 40,20 | 41,76 | 3,24% | 330.683,00 |
| 04.11.2024 | 40,24 | 42,36 | 40,15 | 40,45 | 1,10% | 244.062,00 |
| 01.11.2024 | 39,41 | 40,23 | 38,93 | 40,01 | 1,75% | 389.651,00 |
| 31.10.2024 | 40,31 | 41,13 | 38,13 | 39,32 | -3,58% | 578.412,00 |
| 30.10.2024 | 41,23 | 41,51 | 40,73 | 40,78 | -0,90% | 161.505,00 |
| 29.10.2024 | 40,66 | 41,26 | 40,37 | 41,15 | 0,29% | 180.739,00 |
| 28.10.2024 | 40,86 | 41,41 | 40,86 | 41,03 | 0,89% | 93.769,00 |
| 25.10.2024 | 40,60 | 40,97 | 40,45 | 40,67 | 0,30% | 122.710,00 |
| 24.10.2024 | 40,72 | 41,08 | 40,53 | 40,55 | -0,17% | 90.067,00 |
| 23.10.2024 | 40,50 | 40,79 | 40,35 | 40,62 | -0,02% | 94.140,00 |
| 22.10.2024 | 41,36 | 41,36 | 40,62 | 40,63 | -2,12% | 94.559,00 |
| 21.10.2024 | 42,46 | 42,48 | 41,32 | 41,51 | -2,28% | 128.975,00 |
| 18.10.2024 | 42,27 | 42,59 | 42,15 | 42,48 | 0,66% | 72.846,00 |
| 17.10.2024 | 42,24 | 42,24 | 41,81 | 42,20 | 0,12% | 64.314,00 |
| 16.10.2024 | 41,44 | 42,15 | 41,44 | 42,15 | 2,06% | 98.847,00 |
| 15.10.2024 | 41,14 | 41,74 | 41,14 | 41,30 | -0,10% | 93.197,00 |
| 14.10.2024 | 41,16 | 41,34 | 41,07 | 41,34 | 0,02% | 59.953,00 |
| 11.10.2024 | 41,01 | 41,38 | 41,01 | 41,33 | 0,46% | 95.159,00 |
| 10.10.2024 | 41,14 | 41,33 | 40,77 | 41,14 | -0,17% | 147.706,00 |
| 09.10.2024 | 40,97 | 41,53 | 40,97 | 41,21 | 0,39% | 131.317,00 |
| 08.10.2024 | 41,52 | 41,60 | 40,70 | 41,05 | -1,13% | 107.266,00 |
| 07.10.2024 | 40,76 | 41,53 | 40,56 | 41,52 | 1,67% | 93.936,00 |
| 04.10.2024 | 41,13 | 41,19 | 40,63 | 40,84 | 0,27% | 85.226,00 |
| 03.10.2024 | 40,84 | 41,01 | 40,54 | 40,73 | -0,73% | 95.087,00 |
| 02.10.2024 | 41,56 | 41,63 | 41,01 | 41,03 | -1,32% | 67.438,00 |
| 01.10.2024 | 41,68 | 41,69 | 41,31 | 41,58 | -0,24% | 81.204,00 |
| 30.09.2024 | 41,78 | 41,86 | 41,45 | 41,68 | -0,24% | 120.330,00 |
| 27.09.2024 | 42,43 | 42,75 | 41,67 | 41,78 | -0,90% | 120.886,00 |
| 26.09.2024 | 42,35 | 42,51 | 42,07 | 42,16 | 0,29% | 82.456,00 |
| 25.09.2024 | 42,48 | 42,48 | 42,04 | 42,04 | -0,92% | 86.979,00 |
| 24.09.2024 | 42,42 | 42,76 | 42,40 | 42,43 | 0,50% | 109.457,00 |
| 23.09.2024 | 42,00 | 42,36 | 41,80 | 42,22 | 1,22% | 113.833,00 |
| 20.09.2024 | 42,15 | 42,15 | 41,68 | 41,71 | -1,53% | 734.822,00 |
| 19.09.2024 | 42,04 | 42,38 | 41,68 | 42,36 | 2,17% | 130.208,00 |
| 18.09.2024 | 41,32 | 42,12 | 41,17 | 41,46 | 0,10% | 138.592,00 |
| 17.09.2024 | 41,81 | 41,96 | 41,28 | 41,42 | -0,48% | 186.864,00 |
| 16.09.2024 | 41,67 | 41,76 | 41,16 | 41,62 | 0,29% | 151.863,00 |
| 13.09.2024 | 41,25 | 41,88 | 41,17 | 41,50 | 1,29% | 88.775,00 |
| 12.09.2024 | 40,91 | 41,10 | 40,58 | 40,97 | 0,76% | 84.083,00 |
| 11.09.2024 | 40,64 | 41,38 | 40,43 | 40,66 | -0,49% | 153.195,00 |
| 10.09.2024 | 40,64 | 40,88 | 40,31 | 40,86 | 0,84% | 133.369,00 |
| 09.09.2024 | 40,86 | 41,03 | 40,21 | 40,52 | -1,24% | 166.396,00 |
| 06.09.2024 | 41,07 | 41,33 | 40,88 | 41,03 | -0,51% | 127.064,00 |
| 05.09.2024 | 41,41 | 41,50 | 41,17 | 41,24 | -0,43% | 75.943,00 |
| 04.09.2024 | 41,50 | 41,60 | 41,11 | 41,42 | -0,29% | 92.734,00 |
| 03.09.2024 | 41,81 | 41,95 | 41,33 | 41,54 | -1,38% | 89.371,00 |
| 30.08.2024 | 42,17 | 42,18 | 41,23 | 42,12 | 0,12% | 155.843,00 |
| 29.08.2024 | 41,77 | 42,33 | 41,41 | 42,07 | 0,74% | 74.901,00 |
| 28.08.2024 | 42,10 | 42,57 | 41,73 | 41,76 | -1,18% | 82.374,00 |
| 27.08.2024 | 42,21 | 42,31 | 41,94 | 42,26 | -0,28% | 67.489,00 |
| 26.08.2024 | 42,30 | 42,71 | 42,01 | 42,38 | 0,93% | 91.789,00 |
| 23.08.2024 | 41,95 | 42,75 | 41,76 | 41,99 | 0,70% | 143.847,00 |
| 22.08.2024 | 42,33 | 42,33 | 41,64 | 41,70 | -1,49% | 168.684,00 |
| 21.08.2024 | 41,93 | 42,48 | 41,70 | 42,33 | 1,32% | 73.592,00 |
| 20.08.2024 | 42,01 | 42,16 | 41,52 | 41,78 | -0,85% | 82.051,00 |
| 19.08.2024 | 41,80 | 42,24 | 41,64 | 42,14 | 0,67% | 89.847,00 |
| 16.08.2024 | 41,72 | 42,51 | 41,72 | 41,86 | 0,36% | 246.521,00 |
| 15.08.2024 | 41,53 | 42,03 | 41,33 | 41,71 | 1,41% | 97.542,00 |
| 14.08.2024 | 41,76 | 41,76 | 41,06 | 41,13 | -1,01% | 74.199,00 |
| 13.08.2024 | 41,49 | 41,61 | 41,14 | 41,55 | 1,00% | 93.759,00 |
| 12.08.2024 | 41,77 | 41,77 | 40,94 | 41,14 | -1,01% | 209.013,00 |
| 09.08.2024 | 41,51 | 41,58 | 40,84 | 41,56 | 0,10% | 119.224,00 |
| 08.08.2024 | 40,89 | 41,64 | 40,86 | 41,52 | 2,42% | 104.163,00 |
| 07.08.2024 | 40,72 | 40,85 | 40,40 | 40,54 | 0,17% | 101.490,00 |
| 06.08.2024 | 41,28 | 41,30 | 40,37 | 40,47 | -1,87% | 140.113,00 |
| 05.08.2024 | 42,21 | 42,26 | 41,06 | 41,24 | -4,85% | 137.589,00 |