43,964$
-3,97%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 45,36 | 45,56 | 43,34 | 44,20 | -3,45% | 336.611,00 |
| 29.10.2026 | 46,80 | 47,00 | 44,66 | 45,78 | -1,31% | 300.880,00 |
| 28.10.2026 | 46,08 | 46,94 | 45,59 | 46,39 | 0,17% | 491.941,00 |
| 27.10.2026 | 45,83 | 46,79 | 45,32 | 46,31 | 1,87% | 228.991,00 |
| 26.10.2026 | 45,47 | 46,45 | 45,46 | 45,46 | -0,02% | 271.030,00 |
| 23.10.2026 | 47,46 | 48,44 | 44,29 | 45,47 | -4,43% | 768.857,00 |
| 22.10.2026 | 49,74 | 50,00 | 45,47 | 47,58 | -5,03% | 1.086.333,00 |
| 21.10.2026 | 49,00 | 50,84 | 48,01 | 50,10 | 2,79% | 739.154,00 |
| 20.10.2026 | 44,52 | 50,59 | 44,00 | 48,74 | 6,19% | 976.826,00 |
| 19.10.2026 | 43,78 | 46,84 | 43,30 | 45,90 | 5,81% | 494.866,00 |
| 16.10.2026 | 42,59 | 43,46 | 40,98 | 43,38 | 1,02% | 1.219.167,00 |
| 15.10.2026 | 43,49 | 44,13 | 42,74 | 42,94 | -0,14% | 1.309.532,00 |
| 14.10.2026 | 43,08 | 43,70 | 42,66 | 43,00 | -0,37% | 2.004.130,00 |
| 13.10.2026 | 44,07 | 44,28 | 42,97 | 43,16 | -1,73% | 762.326,00 |
| 12.10.2026 | 43,30 | 43,97 | 42,74 | 43,92 | 1,53% | 255.895,00 |
| 09.10.2026 | 43,81 | 44,03 | 43,25 | 43,26 | -0,80% | 296.590,00 |
| 08.10.2026 | 43,94 | 44,25 | 43,45 | 43,61 | -0,77% | 402.751,00 |
| 07.10.2026 | 43,60 | 44,00 | 43,20 | 43,95 | 0,69% | 185.465,00 |
| 06.10.2026 | 44,68 | 44,77 | 43,50 | 43,65 | -1,71% | 166.659,00 |
| 05.10.2026 | 44,37 | 44,82 | 44,00 | 44,41 | 0,09% | 286.958,00 |
| 02.10.2026 | 43,91 | 44,48 | 43,74 | 44,37 | 1,51% | 285.263,00 |
| 01.10.2026 | 42,53 | 43,76 | 42,49 | 43,71 | 2,90% | 336.334,00 |
| 30.09.2026 | 42,26 | 42,75 | 42,18 | 42,48 | 0,71% | 209.980,00 |
| 29.09.2026 | 42,21 | 42,50 | 41,95 | 42,18 | 0,33% | 136.140,00 |
| 28.09.2026 | 42,47 | 42,93 | 42,00 | 42,04 | -1,80% | 225.828,00 |
| 25.09.2026 | 41,80 | 42,83 | 41,58 | 42,81 | 2,17% | 332.715,00 |
| 24.09.2026 | 41,95 | 42,44 | 41,78 | 41,90 | 0,00% | 142.617,00 |
| 23.09.2026 | 41,76 | 42,41 | 41,56 | 41,90 | -0,10% | 210.468,00 |
| 22.09.2026 | 41,75 | 42,09 | 41,03 | 41,94 | 1,01% | 375.009,00 |
| 21.09.2026 | 41,10 | 41,63 | 40,80 | 41,52 | 1,37% | 392.510,00 |
| 18.09.2026 | 40,12 | 40,98 | 39,75 | 40,96 | 2,04% | 592.689,00 |
| 17.09.2026 | 38,75 | 40,70 | 38,60 | 40,14 | 8,25% | 460.665,00 |
| 16.09.2026 | 37,01 | 37,62 | 37,00 | 37,08 | -0,40% | 106.529,00 |
| 15.09.2026 | 37,53 | 37,53 | 36,99 | 37,23 | -1,06% | 120.900,00 |
| 14.09.2026 | 37,61 | 37,79 | 37,18 | 37,63 | -0,24% | 122.488,00 |
| 11.09.2026 | 37,89 | 37,89 | 37,48 | 37,72 | 0,35% | 84.152,00 |
| 10.09.2026 | 37,90 | 37,94 | 37,50 | 37,59 | -1,39% | 205.803,00 |
| 09.09.2026 | 37,96 | 38,53 | 37,96 | 38,12 | 0,08% | 101.860,00 |
| 08.09.2026 | 38,15 | 38,44 | 37,86 | 38,09 | -1,04% | 117.090,00 |
| 04.09.2026 | 37,95 | 38,83 | 37,13 | 38,49 | 3,41% | 138.902,00 |
| 03.09.2026 | 38,32 | 38,32 | 36,99 | 37,22 | -2,00% | 110.976,00 |
| 02.09.2026 | 38,20 | 39,36 | 37,91 | 37,98 | 0,03% | 115.479,00 |
| 01.09.2026 | 37,61 | 38,03 | 37,45 | 37,97 | 0,00% | 96.723,00 |
| 31.08.2026 | 37,30 | 38,18 | 37,27 | 37,97 | 1,91% | 144.206,00 |
| 28.08.2026 | 37,95 | 38,19 | 37,19 | 37,26 | -1,32% | 219.563,00 |
| 27.08.2026 | 38,08 | 38,16 | 37,09 | 37,76 | -1,33% | 127.900,00 |
| 26.08.2026 | 38,44 | 38,44 | 38,09 | 38,27 | -0,31% | 110.471,00 |
| 25.08.2026 | 38,45 | 38,62 | 37,99 | 38,39 | -0,18% | 70.082,00 |
| 24.08.2026 | 38,64 | 39,23 | 38,26 | 38,46 | -1,56% | 114.961,00 |
| 21.08.2026 | 38,10 | 39,10 | 37,99 | 39,07 | 2,90% | 118.543,00 |
| 20.08.2026 | 37,80 | 38,49 | 37,61 | 37,97 | -0,60% | 142.975,00 |
| 19.08.2026 | 37,68 | 38,30 | 37,68 | 38,20 | 1,60% | 142.956,00 |
| 18.08.2026 | 37,59 | 37,66 | 37,00 | 37,60 | 0,43% | 165.053,00 |
| 17.08.2026 | 37,51 | 37,64 | 37,18 | 37,44 | -0,61% | 148.444,00 |
| 14.08.2026 | 37,59 | 37,68 | 37,10 | 37,67 | 0,19% | 74.036,00 |
| 13.08.2026 | 37,59 | 37,77 | 37,14 | 37,60 | 0,16% | 130.810,00 |
| 12.08.2026 | 37,48 | 37,86 | 37,04 | 37,54 | 0,24% | 102.678,00 |
| 11.08.2026 | 37,37 | 37,60 | 37,21 | 37,45 | 0,75% | 89.346,00 |
| 10.08.2026 | 37,11 | 37,48 | 36,67 | 37,17 | 0,16% | 77.708,00 |
| 07.08.2026 | 37,67 | 37,98 | 36,98 | 37,11 | -1,85% | 80.563,00 |
| 06.08.2026 | 38,77 | 38,77 | 37,76 | 37,81 | -1,59% | 83.786,00 |
| 05.08.2026 | 38,74 | 38,96 | 38,09 | 38,42 | -1,81% | 167.235,00 |
| 04.08.2026 | 38,58 | 39,42 | 38,56 | 39,13 | 1,50% | 150.467,00 |
| 03.08.2026 | 37,29 | 38,99 | 37,29 | 38,55 | 3,71% | 133.060,00 |
| 31.07.2026 | 38,79 | 39,15 | 36,79 | 37,17 | -4,84% | 209.665,00 |
| 30.07.2026 | 40,10 | 40,69 | 38,79 | 39,06 | 3,33% | 208.863,00 |
| 29.07.2026 | 38,61 | 38,61 | 37,61 | 37,80 | -1,41% | 126.700,00 |
| 28.07.2026 | 39,00 | 39,49 | 38,17 | 38,34 | -1,46% | 99.008,00 |
| 27.07.2026 | 38,44 | 38,97 | 38,44 | 38,91 | 1,78% | 83.882,00 |
| 24.07.2026 | 38,17 | 38,42 | 38,00 | 38,23 | 0,45% | 71.991,00 |
| 23.07.2026 | 38,32 | 38,45 | 37,99 | 38,06 | -0,81% | 101.924,00 |
| 22.07.2026 | 38,74 | 38,95 | 38,01 | 38,37 | -1,06% | 90.718,00 |
| 21.07.2026 | 38,25 | 38,83 | 38,18 | 38,78 | 1,54% | 101.303,00 |
| 20.07.2026 | 37,95 | 38,31 | 37,90 | 38,19 | 0,90% | 86.909,00 |
| 17.07.2026 | 38,62 | 39,24 | 37,76 | 37,85 | -2,50% | 85.092,00 |
| 16.07.2026 | 37,98 | 39,19 | 37,98 | 38,82 | 2,21% | 101.928,00 |
| 15.07.2026 | 37,71 | 38,38 | 37,71 | 37,98 | 0,29% | 68.002,00 |
| 14.07.2026 | 38,54 | 38,68 | 37,77 | 37,87 | -1,46% | 83.752,00 |
| 13.07.2026 | 38,79 | 38,99 | 38,30 | 38,43 | -0,67% | 86.506,00 |
| 10.07.2026 | 38,59 | 38,90 | 38,47 | 38,69 | 0,34% | 67.542,00 |
| 09.07.2026 | 38,46 | 38,58 | 37,67 | 38,56 | 0,29% | 116.642,00 |
| 08.07.2026 | 38,23 | 38,54 | 37,88 | 38,45 | 0,44% | 91.078,00 |
| 07.07.2026 | 37,85 | 38,45 | 37,76 | 38,28 | 1,14% | 83.914,00 |
| 06.07.2026 | 37,63 | 38,32 | 37,55 | 37,85 | 0,53% | 103.363,00 |
| 02.07.2026 | 37,55 | 37,91 | 37,46 | 37,65 | 0,08% | 97.705,00 |
| 01.07.2026 | 37,94 | 38,61 | 37,61 | 37,62 | -0,61% | 83.017,00 |
| 30.06.2026 | 37,88 | 38,23 | 37,55 | 37,85 | -0,11% | 119.670,00 |
| 29.06.2026 | 38,07 | 38,85 | 37,64 | 37,89 | -1,15% | 111.122,00 |
| 26.06.2026 | 38,25 | 38,47 | 37,56 | 38,33 | -0,26% | 488.969,00 |
| 25.06.2026 | 38,92 | 38,96 | 37,85 | 38,43 | -0,31% | 185.777,00 |
| 24.06.2026 | 40,69 | 40,69 | 38,29 | 38,55 | -5,88% | 329.636,00 |
| 23.06.2026 | 40,65 | 41,23 | 39,99 | 40,96 | 1,16% | 97.651,00 |
| 22.06.2026 | 39,92 | 40,95 | 39,66 | 40,49 | 0,95% | 155.990,00 |
| 19.06.2026 | 40,14 | 40,17 | 40,10 | 40,11 | -0,21% | - |
| 18.06.2026 | 38,59 | 40,49 | 38,59 | 40,19 | 5,68% | 303.014,00 |
| 17.06.2026 | 38,02 | 38,51 | 37,74 | 38,03 | -0,24% | 121.154,00 |
| 16.06.2026 | 38,55 | 38,90 | 37,10 | 38,12 | -0,76% | 143.456,00 |
| 15.06.2026 | 39,37 | 39,47 | 38,34 | 38,41 | -2,69% | 77.511,00 |
| 12.06.2026 | 39,27 | 39,60 | 39,06 | 39,47 | 0,43% | 74.627,00 |
| 11.06.2026 | 39,30 | 39,51 | 38,99 | 39,30 | 1,05% | 119.406,00 |