37,870$
-1,15%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 38,47 | 38,47 | 37,69 | 37,74 | -1,49% | 253.125,00 |
| 15.01.2026 | 38,21 | 38,47 | 37,86 | 38,31 | 0,45% | 196.367,00 |
| 14.01.2026 | 37,11 | 38,48 | 36,71 | 38,14 | 3,05% | 329.179,00 |
| 13.01.2026 | 37,48 | 37,98 | 37,01 | 37,01 | 0,49% | 268.718,00 |
| 12.01.2026 | 36,77 | 37,04 | 36,37 | 36,83 | -0,94% | 246.389,00 |
| 09.01.2026 | 36,52 | 37,32 | 36,29 | 37,18 | 2,06% | 230.093,00 |
| 08.01.2026 | 34,89 | 36,63 | 34,45 | 36,43 | 3,70% | 208.903,00 |
| 07.01.2026 | 35,06 | 35,44 | 34,06 | 35,13 | 0,20% | 205.736,00 |
| 06.01.2026 | 33,72 | 35,06 | 33,72 | 35,06 | 3,00% | 242.975,00 |
| 05.01.2026 | 33,47 | 35,44 | 33,47 | 34,04 | 1,70% | 303.850,00 |
| 02.01.2026 | 32,80 | 33,59 | 32,55 | 33,47 | 2,51% | 181.525,00 |
| 31.12.2025 | 32,67 | 32,80 | 32,09 | 32,65 | 0,28% | 226.976,00 |
| 30.12.2025 | 32,60 | 32,89 | 32,15 | 32,56 | -0,06% | 250.820,00 |
| 29.12.2025 | 32,06 | 32,85 | 32,06 | 32,58 | 0,99% | 207.660,00 |
| 26.12.2025 | 32,41 | 32,66 | 32,05 | 32,26 | -0,80% | 189.769,00 |
| 24.12.2025 | 32,33 | 32,61 | 32,07 | 32,52 | 0,77% | 159.572,00 |
| 23.12.2025 | 31,98 | 32,91 | 31,98 | 32,27 | 0,72% | 333.365,00 |
| 22.12.2025 | 31,76 | 33,01 | 31,57 | 32,04 | 0,06% | 347.449,00 |
| 19.12.2025 | 31,55 | 32,31 | 31,16 | 32,02 | 1,59% | 3.619.435,00 |
| 18.12.2025 | 32,00 | 32,00 | 30,93 | 31,52 | -0,35% | 275.032,00 |
| 17.12.2025 | 31,72 | 32,07 | 31,04 | 31,63 | -0,97% | 301.983,00 |
| 16.12.2025 | 32,45 | 32,83 | 31,86 | 31,94 | -1,78% | 285.691,00 |
| 15.12.2025 | 32,93 | 32,93 | 32,18 | 32,52 | -0,64% | 321.345,00 |
| 12.12.2025 | 33,45 | 33,55 | 32,36 | 32,73 | -2,15% | 265.548,00 |
| 11.12.2025 | 32,87 | 33,72 | 32,59 | 33,45 | 1,52% | 334.162,00 |
| 10.12.2025 | 32,52 | 33,13 | 32,04 | 32,95 | 2,01% | 270.134,00 |
| 09.12.2025 | 32,48 | 33,00 | 32,12 | 32,30 | -0,74% | 306.371,00 |
| 08.12.2025 | 33,49 | 33,95 | 31,50 | 32,54 | -3,01% | 644.273,00 |
| 05.12.2025 | 32,40 | 33,94 | 32,39 | 33,55 | 4,13% | 353.789,00 |
| 04.12.2025 | 31,31 | 32,51 | 31,00 | 32,22 | 2,48% | 271.714,00 |
| 03.12.2025 | 30,61 | 31,73 | 30,51 | 31,44 | 2,95% | 251.727,00 |
| 02.12.2025 | 29,86 | 31,11 | 29,40 | 30,54 | 2,79% | 293.069,00 |
| 01.12.2025 | 29,95 | 30,07 | 29,29 | 29,71 | -1,36% | 271.105,00 |
| 28.11.2025 | 29,95 | 30,26 | 29,83 | 30,12 | -0,03% | 138.499,00 |
| 26.11.2025 | 29,79 | 30,69 | 29,79 | 30,13 | 0,63% | 269.515,00 |
| 25.11.2025 | 29,64 | 29,96 | 29,40 | 29,94 | 1,18% | 207.238,00 |
| 24.11.2025 | 29,24 | 29,69 | 28,70 | 29,59 | 0,58% | 361.287,00 |
| 21.11.2025 | 28,50 | 29,75 | 28,33 | 29,42 | 2,12% | 357.398,00 |
| 20.11.2025 | 29,86 | 29,91 | 28,74 | 28,81 | -1,87% | 301.240,00 |
| 19.11.2025 | 30,64 | 30,89 | 29,28 | 29,36 | -4,61% | 313.800,00 |
| 18.11.2025 | 30,23 | 30,81 | 30,00 | 30,78 | 1,68% | 237.580,00 |
| 17.11.2025 | 31,13 | 31,33 | 30,10 | 30,27 | -3,17% | 352.897,00 |
| 14.11.2025 | 30,96 | 31,76 | 30,69 | 31,26 | 1,63% | 271.060,00 |
| 13.11.2025 | 31,30 | 31,47 | 30,69 | 30,76 | -1,94% | 272.330,00 |
| 12.11.2025 | 31,72 | 32,25 | 31,19 | 31,37 | -1,23% | 254.886,00 |
| 11.11.2025 | 33,00 | 33,27 | 31,71 | 31,76 | -3,79% | 286.233,00 |
| 10.11.2025 | 34,53 | 34,80 | 32,86 | 33,01 | -2,74% | 275.645,00 |
| 07.11.2025 | 35,00 | 35,17 | 33,54 | 33,94 | -3,50% | 346.262,00 |
| 06.11.2025 | 41,69 | 41,69 | 35,01 | 35,17 | -19,81% | 435.911,00 |
| 05.11.2025 | 41,74 | 44,15 | 41,41 | 43,86 | 5,18% | 192.557,00 |
| 04.11.2025 | 40,83 | 41,90 | 40,80 | 41,70 | 0,92% | 143.878,00 |
| 03.11.2025 | 41,90 | 42,13 | 40,93 | 41,32 | -2,57% | 196.930,00 |
| 31.10.2025 | 43,26 | 43,37 | 42,35 | 42,41 | -2,91% | 221.820,00 |
| 30.10.2025 | 43,65 | 44,08 | 43,19 | 43,68 | -1,00% | 155.639,00 |
| 29.10.2025 | 45,48 | 45,75 | 43,93 | 44,12 | -2,73% | 153.930,00 |
| 28.10.2025 | 46,44 | 46,84 | 45,33 | 45,36 | -3,08% | 144.808,00 |
| 27.10.2025 | 47,34 | 47,50 | 46,02 | 46,80 | -0,34% | 202.547,00 |
| 24.10.2025 | 46,41 | 47,06 | 46,01 | 46,96 | 2,02% | 129.227,00 |
| 23.10.2025 | 44,55 | 46,14 | 44,55 | 46,03 | 2,40% | 164.681,00 |
| 22.10.2025 | 44,32 | 45,07 | 43,59 | 44,95 | 1,58% | 149.613,00 |
| 21.10.2025 | 44,20 | 44,80 | 43,89 | 44,25 | -0,61% | 139.832,00 |
| 20.10.2025 | 44,72 | 44,88 | 43,54 | 44,52 | -0,10% | 179.604,00 |
| 17.10.2025 | 45,57 | 45,82 | 44,47 | 44,57 | -2,99% | - |
| 16.10.2025 | 46,86 | 46,98 | 45,94 | 45,94 | -1,50% | 166.167,00 |
| 15.10.2025 | 47,46 | 48,21 | 45,67 | 46,64 | -1,04% | 222.144,00 |
| 14.10.2025 | 45,99 | 47,28 | 45,70 | 47,13 | 1,70% | 130.294,00 |
| 13.10.2025 | 45,64 | 46,39 | 45,52 | 46,34 | 2,43% | 152.037,00 |
| 10.10.2025 | 46,38 | 46,70 | 45,23 | 45,24 | -2,54% | 175.236,00 |
| 09.10.2025 | 46,66 | 46,66 | 46,02 | 46,42 | -0,51% | 157.511,00 |
| 08.10.2025 | 45,57 | 46,67 | 45,36 | 46,66 | 3,07% | 164.415,00 |
| 07.10.2025 | 44,99 | 45,34 | 44,53 | 45,27 | 0,49% | 172.049,00 |
| 06.10.2025 | 44,59 | 45,23 | 44,45 | 45,05 | 1,15% | 199.453,00 |
| 03.10.2025 | 44,46 | 44,90 | 44,36 | 44,54 | 0,75% | 184.061,00 |
| 02.10.2025 | 43,95 | 44,42 | 43,70 | 44,21 | 0,45% | 191.674,00 |
| 01.10.2025 | 43,26 | 44,05 | 42,62 | 44,01 | 1,24% | 200.259,00 |
| 30.09.2025 | 42,51 | 43,71 | 42,15 | 43,47 | 1,64% | 298.439,00 |
| 29.09.2025 | 43,41 | 45,33 | 42,52 | 42,77 | -1,38% | 649.090,00 |
| 26.09.2025 | 41,93 | 43,59 | 41,80 | 43,37 | 3,81% | 230.166,00 |
| 25.09.2025 | 42,08 | 42,12 | 41,30 | 41,78 | -0,97% | 168.223,00 |
| 24.09.2025 | 42,33 | 42,54 | 41,74 | 42,19 | -0,42% | 318.644,00 |
| 23.09.2025 | 40,71 | 43,20 | 40,62 | 42,37 | 4,98% | 480.661,00 |
| 22.09.2025 | 39,73 | 40,69 | 39,42 | 40,36 | 1,59% | 336.950,00 |
| 19.09.2025 | 39,49 | 40,00 | 38,97 | 39,73 | 1,12% | 689.963,00 |
| 18.09.2025 | 39,25 | 39,60 | 39,01 | 39,29 | 0,18% | 192.645,00 |
| 17.09.2025 | 39,41 | 39,77 | 39,10 | 39,22 | -0,25% | 286.655,00 |
| 16.09.2025 | 38,00 | 39,97 | 37,98 | 39,32 | 3,94% | 410.467,00 |
| 15.09.2025 | 37,34 | 37,96 | 36,93 | 37,83 | 1,83% | 216.461,00 |
| 12.09.2025 | 36,99 | 37,57 | 36,55 | 37,15 | -0,03% | 222.099,00 |
| 11.09.2025 | 37,39 | 37,39 | 36,05 | 37,16 | 2,40% | 337.233,00 |
| 10.09.2025 | 35,00 | 36,63 | 34,42 | 36,29 | 3,01% | 540.196,00 |
| 09.09.2025 | 35,48 | 35,58 | 34,90 | 35,23 | -1,12% | 126.764,00 |
| 08.09.2025 | 35,44 | 35,88 | 34,95 | 35,63 | 0,74% | 143.212,00 |
| 05.09.2025 | 34,91 | 35,78 | 34,91 | 35,37 | 1,26% | 143.211,00 |
| 04.09.2025 | 34,43 | 34,96 | 34,25 | 34,93 | 1,93% | 151.557,00 |
| 03.09.2025 | 34,40 | 34,52 | 34,22 | 34,27 | -0,70% | 129.782,00 |
| 02.09.2025 | 34,50 | 34,71 | 34,36 | 34,51 | -0,46% | 120.849,00 |
| 29.08.2025 | 34,55 | 34,85 | 34,41 | 34,67 | 0,38% | 122.297,00 |
| 28.08.2025 | 35,01 | 35,01 | 34,37 | 34,54 | -1,23% | 142.653,00 |
| 27.08.2025 | 34,93 | 35,12 | 34,73 | 34,97 | -0,29% | 96.850,00 |
| 26.08.2025 | 34,91 | 35,18 | 34,76 | 35,07 | 0,26% | 153.254,00 |