41,025$
-0,52%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 42,43 | 43,43 | 42,17 | 43,34 | 0,16% | 151.245,00 |
| 01.08.2024 | 41,26 | 43,80 | 41,26 | 43,27 | -4,08% | 269.254,00 |
| 31.07.2024 | 45,65 | 46,01 | 45,03 | 45,11 | -1,81% | 129.244,00 |
| 30.07.2024 | 45,42 | 45,98 | 45,23 | 45,94 | 0,94% | 93.789,00 |
| 29.07.2024 | 45,23 | 45,57 | 44,93 | 45,51 | 0,73% | 98.772,00 |
| 26.07.2024 | 45,25 | 45,42 | 44,83 | 45,18 | 0,76% | 108.387,00 |
| 25.07.2024 | 43,73 | 44,93 | 43,73 | 44,84 | 2,44% | 86.856,00 |
| 24.07.2024 | 43,59 | 44,31 | 43,46 | 43,77 | 0,05% | 88.719,00 |
| 23.07.2024 | 43,45 | 43,94 | 43,25 | 43,75 | 0,64% | 92.252,00 |
| 22.07.2024 | 43,35 | 43,50 | 42,90 | 43,47 | 0,44% | 94.090,00 |
| 19.07.2024 | 44,27 | 44,27 | 43,20 | 43,28 | -2,15% | 99.924,00 |
| 18.07.2024 | 44,43 | 45,03 | 44,04 | 44,23 | -1,18% | 93.860,00 |
| 17.07.2024 | 44,75 | 45,39 | 44,67 | 44,76 | -0,16% | 117.034,00 |
| 16.07.2024 | 43,94 | 44,97 | 43,94 | 44,83 | 2,84% | 169.807,00 |
| 15.07.2024 | 43,56 | 46,40 | 43,28 | 43,59 | 5,39% | 428.598,00 |
| 12.07.2024 | 42,34 | 42,35 | 41,22 | 41,36 | -1,55% | 153.761,00 |
| 11.07.2024 | 41,40 | 42,10 | 41,40 | 42,01 | 2,14% | 110.203,00 |
| 10.07.2024 | 40,97 | 41,21 | 40,96 | 41,13 | 0,56% | 81.913,00 |
| 09.07.2024 | 40,97 | 41,15 | 40,80 | 40,90 | -0,46% | 132.567,00 |
| 08.07.2024 | 41,17 | 41,78 | 41,02 | 41,09 | -0,19% | 89.579,00 |
| 05.07.2024 | 41,25 | 41,63 | 40,79 | 41,17 | -0,31% | 154.812,00 |
| 03.07.2024 | 41,25 | 41,60 | 41,25 | 41,30 | 0,07% | 61.144,00 |
| 02.07.2024 | 41,29 | 41,54 | 41,13 | 41,27 | -0,36% | 128.999,00 |
| 01.07.2024 | 41,90 | 41,90 | 41,31 | 41,42 | -0,55% | 158.207,00 |
| 28.06.2024 | 42,06 | 42,36 | 41,40 | 41,65 | -0,48% | 562.107,00 |
| 27.06.2024 | 41,54 | 41,92 | 41,23 | 41,85 | 1,28% | 140.129,00 |
| 26.06.2024 | 41,96 | 42,10 | 41,25 | 41,32 | -1,03% | 178.185,00 |
| 25.06.2024 | 41,98 | 42,19 | 41,69 | 41,75 | -0,74% | 164.321,00 |
| 24.06.2024 | 41,00 | 42,20 | 41,00 | 42,06 | 3,04% | 174.714,00 |
| 21.06.2024 | 42,49 | 42,49 | 40,67 | 40,82 | -4,04% | 645.614,00 |
| 20.06.2024 | 42,26 | 42,61 | 42,20 | 42,54 | 0,16% | 104.379,00 |
| 18.06.2024 | 42,61 | 42,81 | 42,33 | 42,47 | -0,61% | 116.944,00 |
| 17.06.2024 | 42,21 | 42,86 | 41,90 | 42,73 | 0,97% | 131.748,00 |
| 14.06.2024 | 42,48 | 42,62 | 42,17 | 42,32 | -0,70% | 126.525,00 |
| 13.06.2024 | 42,89 | 42,99 | 42,47 | 42,62 | -0,75% | 139.110,00 |
| 12.06.2024 | 43,56 | 43,56 | 42,89 | 42,94 | -0,37% | 74.888,00 |
| 11.06.2024 | 42,78 | 43,12 | 42,57 | 43,10 | 0,58% | 88.261,00 |
| 10.06.2024 | 42,78 | 43,01 | 42,15 | 42,85 | -0,42% | 140.969,00 |
| 07.06.2024 | 42,58 | 43,24 | 42,58 | 43,03 | 0,44% | 93.793,00 |
| 06.06.2024 | 43,10 | 43,36 | 42,80 | 42,84 | -0,60% | 83.616,00 |
| 05.06.2024 | 43,00 | 43,34 | 42,81 | 43,10 | -0,07% | 108.466,00 |
| 04.06.2024 | 44,27 | 44,27 | 43,13 | 43,13 | -2,75% | 109.317,00 |
| 03.06.2024 | 44,56 | 44,95 | 44,24 | 44,35 | -0,20% | 131.283,00 |
| 31.05.2024 | 43,61 | 44,54 | 43,60 | 44,44 | 2,47% | 195.018,00 |
| 30.05.2024 | 43,09 | 43,50 | 43,03 | 43,37 | 1,14% | 128.519,00 |
| 29.05.2024 | 42,75 | 43,22 | 42,75 | 42,88 | -0,35% | 87.415,00 |
| 28.05.2024 | 43,55 | 43,62 | 42,99 | 43,03 | -1,19% | 95.646,00 |
| 24.05.2024 | 43,52 | 43,91 | 43,42 | 43,55 | 0,53% | 91.840,00 |
| 23.05.2024 | 43,20 | 43,60 | 42,95 | 43,32 | 0,09% | 285.208,00 |
| 22.05.2024 | 42,72 | 43,40 | 42,65 | 43,28 | 0,86% | 149.260,00 |
| 21.05.2024 | 42,47 | 42,94 | 42,25 | 42,91 | 1,18% | 188.051,00 |
| 20.05.2024 | 43,01 | 43,10 | 42,41 | 42,41 | -1,49% | 122.806,00 |
| 17.05.2024 | 43,09 | 43,21 | 42,77 | 43,05 | -0,09% | 148.472,00 |
| 16.05.2024 | 43,26 | 43,40 | 42,80 | 43,09 | 0,05% | 143.481,00 |
| 15.05.2024 | 43,36 | 43,37 | 42,80 | 43,07 | -0,12% | 137.397,00 |
| 14.05.2024 | 43,38 | 43,47 | 42,73 | 43,12 | 0,30% | 130.778,00 |
| 13.05.2024 | 43,76 | 43,93 | 42,99 | 42,99 | -1,35% | 141.054,00 |
| 10.05.2024 | 43,07 | 43,68 | 42,84 | 43,58 | 1,21% | 277.403,00 |
| 09.05.2024 | 43,09 | 43,74 | 43,05 | 43,06 | -0,09% | 218.202,00 |
| 08.05.2024 | 44,50 | 44,97 | 42,11 | 43,10 | -6,97% | 414.212,00 |
| 07.05.2024 | 46,23 | 46,46 | 45,85 | 46,33 | 0,11% | 154.614,00 |
| 06.05.2024 | 47,00 | 47,27 | 46,23 | 46,28 | -1,36% | 107.375,00 |
| 03.05.2024 | 47,00 | 47,19 | 46,60 | 46,92 | 0,15% | 209.695,00 |
| 02.05.2024 | 46,75 | 46,92 | 46,44 | 46,85 | 0,86% | 87.585,00 |
| 01.05.2024 | 46,21 | 46,84 | 46,14 | 46,45 | 0,48% | 89.092,00 |
| 30.04.2024 | 46,01 | 46,49 | 45,77 | 46,23 | -0,06% | 92.189,00 |
| 29.04.2024 | 46,59 | 46,84 | 46,12 | 46,26 | -0,45% | 113.312,00 |
| 26.04.2024 | 46,12 | 46,69 | 46,11 | 46,47 | 0,52% | 86.979,00 |
| 25.04.2024 | 46,40 | 46,52 | 45,47 | 46,23 | -0,41% | 115.387,00 |
| 24.04.2024 | 46,78 | 46,97 | 46,29 | 46,42 | -1,00% | 107.053,00 |
| 23.04.2024 | 46,84 | 47,28 | 46,54 | 46,89 | 0,30% | 138.155,00 |
| 22.04.2024 | 46,75 | 47,07 | 46,56 | 46,75 | 0,00% | 87.322,00 |
| 19.04.2024 | 46,01 | 46,84 | 45,97 | 46,75 | 1,37% | 129.078,00 |
| 18.04.2024 | 45,59 | 46,25 | 45,41 | 46,12 | 1,10% | 169.814,00 |
| 17.04.2024 | 45,74 | 45,75 | 45,25 | 45,62 | 0,37% | 132.084,00 |
| 16.04.2024 | 45,40 | 45,63 | 44,97 | 45,45 | -0,09% | 149.973,00 |