34,954$
-1,90%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 35,33 | 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 | 34,36 | 34,96 | 34,25 | 34,93 | 1,93% | 151.557,00 |
| 03.09.2025 | 34,51 | 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 | 34,82 | 35,01 | 34,37 | 34,54 | -1,23% | 142.653,00 |
| 27.08.2025 | 34,95 | 35,12 | 34,73 | 34,97 | -0,29% | 96.850,00 |
| 26.08.2025 | 34,76 | 35,18 | 34,76 | 35,07 | 0,26% | 153.254,00 |
| 25.08.2025 | 34,80 | 35,07 | 34,51 | 34,98 | 0,20% | 127.505,00 |
| 22.08.2025 | 34,07 | 35,00 | 34,02 | 34,91 | 2,62% | 151.346,00 |
| 21.08.2025 | 33,93 | 34,18 | 33,70 | 34,02 | -0,29% | 119.955,00 |
| 20.08.2025 | 34,49 | 34,65 | 34,06 | 34,12 | -0,12% | 190.219,00 |
| 19.08.2025 | 33,95 | 34,53 | 33,54 | 34,16 | 0,80% | 162.686,00 |
| 18.08.2025 | 34,10 | 34,36 | 33,78 | 33,89 | -1,02% | 154.753,00 |
| 15.08.2025 | 34,85 | 34,87 | 34,19 | 34,24 | -1,52% | 281.355,00 |
| 14.08.2025 | 34,55 | 34,87 | 34,13 | 34,77 | -0,34% | 174.077,00 |
| 13.08.2025 | 34,00 | 34,91 | 33,98 | 34,89 | 2,86% | 202.284,00 |
| 12.08.2025 | 33,70 | 33,99 | 33,37 | 33,92 | 2,02% | 186.199,00 |
| 11.08.2025 | 33,31 | 33,53 | 32,84 | 33,25 | 0,00% | 179.666,00 |
| 08.08.2025 | 33,48 | 33,85 | 33,25 | 33,25 | 0,00% | 154.332,00 |
| 07.08.2025 | 33,77 | 33,79 | 32,87 | 33,25 | -0,48% | 193.799,00 |
| 06.08.2025 | 33,38 | 33,58 | 33,15 | 33,41 | -0,06% | 198.288,00 |
| 05.08.2025 | 33,06 | 33,58 | 32,99 | 33,43 | 2,11% | 285.677,00 |
| 04.08.2025 | 32,15 | 33,07 | 31,84 | 32,74 | 3,12% | 371.794,00 |
| 01.08.2025 | 34,00 | 34,22 | 31,64 | 31,75 | -7,06% | 425.096,00 |
| 31.07.2025 | 33,78 | 35,10 | 32,80 | 34,16 | -1,33% | 484.538,00 |
| 30.07.2025 | 35,03 | 35,28 | 34,46 | 34,62 | -0,86% | 231.877,00 |
| 29.07.2025 | 35,00 | 35,21 | 34,92 | 34,92 | 0,11% | 132.190,00 |
| 28.07.2025 | 35,29 | 35,31 | 34,84 | 34,88 | -1,11% | 136.227,00 |
| 25.07.2025 | 35,23 | 35,33 | 35,01 | 35,27 | 0,48% | 97.665,00 |
| 24.07.2025 | 36,17 | 36,17 | 35,10 | 35,10 | -3,33% | 121.171,00 |
| 23.07.2025 | 35,62 | 36,31 | 35,54 | 36,31 | 2,54% | 133.354,00 |
| 22.07.2025 | 34,99 | 35,59 | 34,97 | 35,41 | 1,37% | 207.405,00 |
| 21.07.2025 | 35,07 | 35,33 | 34,79 | 34,93 | 0,29% | 239.462,00 |
| 18.07.2025 | 35,75 | 35,75 | 34,83 | 34,83 | -2,19% | 175.941,00 |
| 17.07.2025 | 35,59 | 35,86 | 35,52 | 35,61 | 0,25% | 144.212,00 |
| 16.07.2025 | 35,24 | 35,66 | 35,24 | 35,52 | 1,02% | 154.944,00 |
| 15.07.2025 | 35,70 | 35,92 | 35,16 | 35,16 | -1,71% | 175.515,00 |
| 14.07.2025 | 35,52 | 35,82 | 35,36 | 35,77 | 0,34% | 171.866,00 |
| 11.07.2025 | 35,56 | 35,84 | 35,47 | 35,65 | -0,39% | 173.736,00 |
| 10.07.2025 | 35,70 | 36,36 | 35,70 | 35,79 | -0,20% | 147.653,00 |
| 09.07.2025 | 36,25 | 36,25 | 35,73 | 35,86 | -0,94% | 127.466,00 |
| 08.07.2025 | 36,14 | 36,41 | 35,86 | 36,20 | 0,36% | 260.081,00 |
| 07.07.2025 | 36,30 | 36,46 | 35,94 | 36,07 | -1,23% | 146.245,00 |
| 03.07.2025 | 36,80 | 36,82 | 36,20 | 36,52 | -0,05% | 74.478,00 |
| 02.07.2025 | 36,08 | 36,55 | 35,90 | 36,54 | 1,25% | 133.796,00 |
| 01.07.2025 | 35,84 | 36,64 | 35,80 | 36,09 | 0,53% | 115.859,00 |
| 30.06.2025 | 35,89 | 36,17 | 35,53 | 35,90 | 0,48% | 219.649,00 |
| 27.06.2025 | 36,11 | 36,35 | 35,58 | 35,73 | -1,05% | 295.227,00 |
| 26.06.2025 | 36,04 | 36,40 | 35,44 | 36,11 | 1,58% | 151.356,00 |
| 25.06.2025 | 35,63 | 35,76 | 35,41 | 35,55 | -0,64% | 200.727,00 |
| 24.06.2025 | 35,99 | 36,02 | 35,49 | 35,78 | -0,45% | 303.094,00 |
| 23.06.2025 | 37,11 | 37,26 | 35,45 | 35,94 | -3,41% | 291.579,00 |
| 20.06.2025 | 37,30 | 37,30 | 36,21 | 37,21 | -1,38% | 482.279,00 |
| 18.06.2025 | 37,15 | 37,90 | 37,15 | 37,73 | 1,26% | 192.106,00 |
| 17.06.2025 | 37,58 | 37,63 | 37,18 | 37,26 | -1,11% | 206.332,00 |
| 16.06.2025 | 37,58 | 38,02 | 37,38 | 37,68 | 0,35% | 135.151,00 |
| 13.06.2025 | 37,60 | 37,81 | 37,28 | 37,55 | -0,82% | 150.304,00 |
| 12.06.2025 | 37,57 | 37,86 | 37,30 | 37,86 | 0,05% | 108.706,00 |
| 11.06.2025 | 37,92 | 38,20 | 37,81 | 37,84 | 0,32% | 130.877,00 |
| 10.06.2025 | 37,41 | 38,24 | 37,23 | 37,72 | 1,23% | 184.840,00 |
| 09.06.2025 | 36,05 | 37,34 | 35,91 | 37,26 | 3,70% | 262.736,00 |
| 06.06.2025 | 36,00 | 36,22 | 35,77 | 35,93 | 0,45% | 128.347,00 |
| 05.06.2025 | 35,62 | 35,99 | 35,47 | 35,77 | 0,06% | 145.648,00 |
| 04.06.2025 | 35,63 | 36,01 | 35,63 | 35,75 | -0,11% | 167.769,00 |
| 03.06.2025 | 35,50 | 35,97 | 35,40 | 35,79 | 0,70% | 161.347,00 |
| 02.06.2025 | 36,17 | 36,17 | 35,42 | 35,54 | -1,82% | 229.807,00 |
| 30.05.2025 | 36,00 | 36,23 | 35,80 | 36,20 | 0,56% | 241.959,00 |
| 29.05.2025 | 36,00 | 36,18 | 35,74 | 36,00 | 0,93% | 130.716,00 |
| 28.05.2025 | 36,28 | 36,28 | 35,67 | 35,67 | -1,68% | 132.774,00 |
| 27.05.2025 | 35,99 | 36,37 | 35,50 | 36,28 | 1,74% | 190.375,00 |
| 23.05.2025 | 35,60 | 35,85 | 35,35 | 35,66 | -0,59% | 170.809,00 |
| 22.05.2025 | 35,87 | 36,21 | 35,60 | 35,87 | -0,25% | 158.929,00 |
| 21.05.2025 | 36,15 | 36,34 | 35,94 | 35,96 | -1,59% | 150.307,00 |
| 20.05.2025 | 36,41 | 36,82 | 36,12 | 36,54 | -0,65% | 154.063,00 |
| 19.05.2025 | 36,56 | 36,95 | 36,41 | 36,78 | -0,35% | 123.746,00 |
| 16.05.2025 | 36,96 | 37,13 | 36,73 | 36,91 | -0,75% | 176.821,00 |
| 15.05.2025 | 36,99 | 37,24 | 36,84 | 37,19 | 1,20% | 128.921,00 |
| 14.05.2025 | 36,81 | 37,14 | 36,44 | 36,75 | -0,65% | 206.432,00 |
| 13.05.2025 | 36,62 | 37,46 | 36,33 | 36,99 | 1,65% | 207.642,00 |
| 12.05.2025 | 35,50 | 36,58 | 35,50 | 36,39 | 3,97% | 243.167,00 |
| 09.05.2025 | 35,23 | 35,38 | 34,84 | 35,00 | -0,99% | 235.246,00 |
| 08.05.2025 | 33,21 | 35,36 | 33,00 | 35,35 | 7,19% | 344.583,00 |
| 07.05.2025 | 33,45 | 33,56 | 32,74 | 32,98 | -1,05% | 192.795,00 |
| 06.05.2025 | 34,28 | 34,44 | 33,13 | 33,33 | -2,77% | 265.152,00 |
| 05.05.2025 | 34,92 | 35,10 | 33,74 | 34,28 | -2,09% | 415.869,00 |
| 02.05.2025 | 34,59 | 35,21 | 33,80 | 35,01 | 2,37% | 370.295,00 |
| 01.05.2025 | 38,30 | 38,38 | 34,09 | 34,20 | -15,89% | 619.918,00 |
| 30.04.2025 | 40,91 | 40,91 | 40,10 | 40,66 | -0,05% | 186.668,00 |
| 29.04.2025 | 40,01 | 40,80 | 39,85 | 40,68 | 1,42% | 117.215,00 |
| 28.04.2025 | 40,40 | 40,44 | 39,61 | 40,11 | -0,55% | 125.253,00 |
| 25.04.2025 | 40,24 | 40,35 | 39,45 | 40,33 | 0,15% | 93.032,00 |
| 24.04.2025 | 39,69 | 40,37 | 39,69 | 40,27 | 0,80% | 106.723,00 |
| 23.04.2025 | 39,88 | 40,00 | 39,28 | 39,95 | 0,58% | 149.164,00 |
| 22.04.2025 | 39,34 | 39,75 | 38,80 | 39,72 | 1,87% | 121.366,00 |
| 21.04.2025 | 39,23 | 39,26 | 38,72 | 38,99 | -0,76% | 99.983,00 |
| 17.04.2025 | 38,71 | 39,30 | 38,67 | 39,29 | 1,32% | 92.746,00 |
| 16.04.2025 | 38,64 | 39,24 | 38,58 | 38,78 | -0,10% | 85.203,00 |
| 15.04.2025 | 38,67 | 39,10 | 38,51 | 38,82 | -0,10% | 138.188,00 |