37,160$
-4,87%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.06.2026 | 39,16 | 39,64 | 38,58 | 38,89 | 0,03% | 126.621,00 |
| 09.06.2026 | 38,77 | 39,23 | 38,56 | 38,88 | 1,09% | 125.081,00 |
| 08.06.2026 | 38,85 | 39,14 | 38,46 | 38,46 | -0,80% | 94.822,00 |
| 05.06.2026 | 39,50 | 39,75 | 38,52 | 38,77 | -1,57% | 77.497,00 |
| 04.06.2026 | 39,11 | 39,45 | 39,00 | 39,39 | 1,65% | 74.400,00 |
| 03.06.2026 | 39,01 | 39,12 | 38,46 | 38,75 | -0,23% | 95.732,00 |
| 02.06.2026 | 38,83 | 39,37 | 38,67 | 38,84 | -0,26% | 119.364,00 |
| 01.06.2026 | 38,98 | 39,20 | 38,39 | 38,94 | -0,38% | 90.187,00 |
| 29.05.2026 | 39,13 | 40,17 | 38,81 | 39,09 | -0,71% | 260.942,00 |
| 28.05.2026 | 39,59 | 39,94 | 39,25 | 39,37 | -0,61% | 133.989,00 |
| 27.05.2026 | 40,52 | 40,70 | 39,51 | 39,61 | -1,49% | 102.099,00 |
| 26.05.2026 | 39,88 | 40,87 | 39,73 | 40,21 | 0,42% | 107.571,00 |
| 22.05.2026 | 39,79 | 40,35 | 39,43 | 40,04 | 1,78% | 127.735,00 |
| 21.05.2026 | 39,03 | 39,62 | 38,80 | 39,34 | 0,03% | 98.916,00 |
| 20.05.2026 | 39,79 | 39,79 | 38,87 | 39,33 | -0,15% | 111.777,00 |
| 19.05.2026 | 40,05 | 40,40 | 39,39 | 39,39 | -1,92% | 106.384,00 |
| 18.05.2026 | 39,77 | 40,71 | 39,59 | 40,16 | 1,75% | 143.027,00 |
| 15.05.2026 | 39,31 | 40,17 | 39,16 | 39,47 | -1,00% | 91.303,00 |
| 14.05.2026 | 39,67 | 40,26 | 39,34 | 39,87 | 1,63% | 122.591,00 |
| 13.05.2026 | 38,00 | 39,47 | 37,75 | 39,23 | 2,83% | 199.507,00 |
| 12.05.2026 | 37,70 | 39,27 | 37,46 | 38,15 | 1,52% | 239.915,00 |
| 11.05.2026 | 38,82 | 39,04 | 37,26 | 37,58 | -3,74% | 181.294,00 |
| 08.05.2026 | 39,48 | 40,06 | 38,75 | 39,04 | -0,26% | 147.394,00 |
| 07.05.2026 | 38,77 | 39,38 | 36,29 | 39,14 | -3,38% | 254.574,00 |
| 06.05.2026 | 42,00 | 42,17 | 40,21 | 40,51 | -3,02% | 138.609,00 |
| 05.05.2026 | 41,07 | 41,91 | 41,01 | 41,77 | 1,90% | 99.589,00 |
| 04.05.2026 | 43,03 | 43,89 | 40,58 | 40,99 | -5,03% | 150.326,00 |
| 01.05.2026 | 43,42 | 43,68 | 42,95 | 43,16 | -0,51% | 94.916,00 |
| 30.04.2026 | 42,78 | 43,62 | 42,78 | 43,38 | 1,21% | 76.055,00 |
| 29.04.2026 | 43,14 | 43,63 | 42,82 | 42,86 | -0,60% | 109.001,00 |
| 28.04.2026 | 43,18 | 43,89 | 43,06 | 43,12 | 0,28% | 89.629,00 |
| 27.04.2026 | 42,70 | 43,43 | 42,70 | 43,00 | 1,25% | 103.711,00 |
| 24.04.2026 | 42,27 | 43,00 | 42,19 | 42,47 | 0,33% | 95.747,00 |
| 23.04.2026 | 42,10 | 42,41 | 41,90 | 42,33 | 0,59% | 80.386,00 |
| 22.04.2026 | 42,35 | 42,38 | 41,78 | 42,08 | 0,00% | 73.719,00 |
| 21.04.2026 | 42,08 | 42,45 | 41,75 | 42,08 | 0,00% | 150.190,00 |
| 20.04.2026 | 42,31 | 42,38 | 41,67 | 42,08 | -0,31% | 180.668,00 |
| 17.04.2026 | 42,20 | 42,83 | 42,10 | 42,21 | 0,55% | 100.147,00 |
| 16.04.2026 | 42,24 | 42,69 | 41,62 | 41,98 | -0,87% | 152.785,00 |
| 15.04.2026 | 42,17 | 42,45 | 41,96 | 42,35 | 0,14% | 81.721,00 |
| 14.04.2026 | 41,54 | 42,33 | 41,45 | 42,29 | 1,73% | 114.348,00 |
| 13.04.2026 | 41,03 | 41,58 | 40,59 | 41,57 | 1,49% | 125.227,00 |
| 10.04.2026 | 40,90 | 41,49 | 40,80 | 40,96 | -0,44% | 106.881,00 |
| 09.04.2026 | 41,13 | 41,45 | 40,69 | 41,14 | -0,44% | 148.400,00 |
| 08.04.2026 | 41,58 | 41,67 | 40,88 | 41,32 | 1,70% | 157.664,00 |
| 07.04.2026 | 38,68 | 40,74 | 38,60 | 40,63 | -0,02% | 137.130,00 |
| 06.04.2026 | 40,93 | 40,93 | 38,68 | 40,64 | -0,90% | 181.848,00 |
| 02.04.2026 | 40,65 | 41,46 | 40,53 | 41,01 | 0,29% | 287.938,00 |
| 01.04.2026 | 40,15 | 41,00 | 40,15 | 40,89 | 2,00% | 179.467,00 |
| 31.03.2026 | 40,70 | 40,73 | 39,26 | 40,09 | 0,17% | 199.661,00 |
| 30.03.2026 | 40,84 | 41,68 | 39,96 | 40,02 | -1,98% | 165.882,00 |
| 27.03.2026 | 40,95 | 41,77 | 40,60 | 40,83 | -2,53% | 188.617,00 |
| 26.03.2026 | 43,43 | 44,10 | 41,15 | 41,89 | -3,77% | 248.946,00 |
| 25.03.2026 | 41,41 | 43,70 | 41,41 | 43,53 | 6,85% | 439.617,00 |
| 24.03.2026 | 39,33 | 40,77 | 39,33 | 40,74 | 2,65% | 178.258,00 |
| 23.03.2026 | 39,27 | 39,98 | 39,01 | 39,69 | 1,82% | 208.289,00 |
| 20.03.2026 | 39,70 | 39,80 | 38,61 | 38,98 | -1,19% | 347.340,00 |
| 19.03.2026 | 38,42 | 39,60 | 38,21 | 39,45 | 1,96% | 183.219,00 |
| 18.03.2026 | 38,32 | 39,18 | 38,15 | 38,69 | -0,21% | 114.759,00 |
| 17.03.2026 | 39,21 | 40,05 | 38,67 | 38,77 | -1,10% | 301.266,00 |
| 16.03.2026 | 38,41 | 39,39 | 38,16 | 39,20 | 2,32% | 134.936,00 |
| 13.03.2026 | 38,68 | 39,24 | 38,03 | 38,31 | -1,01% | 154.010,00 |
| 12.03.2026 | 38,51 | 38,90 | 38,04 | 38,70 | -0,67% | 167.126,00 |
| 11.03.2026 | 38,26 | 38,97 | 38,02 | 38,96 | 1,14% | 175.227,00 |