45,490$
-0,50%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 45,86 | 46,04 | 45,48 | 45,49 | -0,50% | 166.763,00 |
| 12.04.2024 | 46,65 | 46,88 | 45,65 | 45,72 | -2,25% | 184.290,00 |
| 11.04.2024 | 46,55 | 47,05 | 46,46 | 46,77 | 0,36% | 130.846,00 |
| 10.04.2024 | 46,94 | 47,03 | 46,55 | 46,60 | -1,23% | 157.778,00 |
| 09.04.2024 | 47,58 | 48,20 | 46,75 | 47,18 | -0,90% | 198.465,00 |
| 08.04.2024 | 46,62 | 47,69 | 46,62 | 47,61 | 2,12% | 213.796,00 |
| 05.04.2024 | 46,47 | 47,02 | 46,47 | 46,62 | 0,15% | 139.784,00 |
| 04.04.2024 | 45,86 | 46,59 | 45,78 | 46,55 | 1,77% | 123.275,00 |
| 03.04.2024 | 45,65 | 45,96 | 45,52 | 45,74 | -0,15% | 114.864,00 |
| 02.04.2024 | 45,66 | 45,85 | 45,28 | 45,81 | 0,02% | 159.793,00 |
| 01.04.2024 | 46,25 | 46,46 | 45,59 | 45,80 | -0,76% | 129.775,00 |
| 28.03.2024 | 46,51 | 46,70 | 46,00 | 46,15 | -0,17% | 160.963,00 |
| 27.03.2024 | 46,47 | 46,53 | 45,92 | 46,23 | 0,52% | 112.186,00 |
| 26.03.2024 | 46,15 | 46,64 | 45,95 | 45,99 | 0,24% | 164.094,00 |
| 25.03.2024 | 45,68 | 46,01 | 45,55 | 45,88 | 0,55% | 106.724,00 |
| 22.03.2024 | 46,14 | 46,14 | 45,60 | 45,63 | -0,72% | 88.648,00 |
| 21.03.2024 | 45,97 | 46,21 | 45,68 | 45,96 | -0,20% | 123.472,00 |
| 20.03.2024 | 46,05 | 46,12 | 45,63 | 46,05 | 0,39% | 127.902,00 |
| 19.03.2024 | 45,99 | 46,31 | 45,73 | 45,87 | 0,00% | 207.366,00 |
| 18.03.2024 | 45,80 | 46,37 | 45,65 | 45,87 | -0,02% | 137.308,00 |
| 15.03.2024 | 45,06 | 46,44 | 45,06 | 45,88 | 1,55% | 827.406,00 |
| 14.03.2024 | 45,26 | 45,32 | 44,82 | 45,18 | -0,66% | 175.056,00 |
| 13.03.2024 | 45,17 | 45,67 | 45,01 | 45,48 | 0,18% | 162.540,00 |
| 12.03.2024 | 45,42 | 46,04 | 45,03 | 45,40 | -0,04% | 162.033,00 |
| 11.03.2024 | 45,29 | 45,44 | 44,99 | 45,42 | 0,09% | 154.786,00 |
| 08.03.2024 | 44,04 | 45,64 | 44,04 | 45,38 | 4,03% | 294.922,00 |
| 07.03.2024 | 42,57 | 43,63 | 42,57 | 43,62 | 2,71% | 158.734,00 |
| 06.03.2024 | 42,43 | 42,75 | 42,21 | 42,47 | 0,54% | 246.386,00 |
| 05.03.2024 | 42,89 | 42,96 | 42,21 | 42,24 | -1,52% | 113.685,00 |
| 04.03.2024 | 42,69 | 43,21 | 42,55 | 42,89 | 0,00% | 170.224,00 |
| 01.03.2024 | 43,22 | 43,32 | 42,72 | 42,89 | -0,99% | 138.035,00 |
| 29.02.2024 | 43,31 | 43,70 | 42,97 | 43,32 | 0,37% | 123.915,00 |
| 28.02.2024 | 42,94 | 43,71 | 42,78 | 43,16 | 0,14% | 119.133,00 |
| 27.02.2024 | 42,48 | 43,42 | 42,00 | 43,10 | 1,46% | 172.092,00 |
| 26.02.2024 | 42,94 | 43,14 | 42,26 | 42,48 | -1,51% | 201.433,00 |
| 23.02.2024 | 42,76 | 43,24 | 42,75 | 43,13 | 0,33% | 155.839,00 |
| 22.02.2024 | 44,04 | 44,40 | 42,26 | 42,99 | -2,18% | 244.163,00 |
| 21.02.2024 | 43,55 | 44,08 | 43,08 | 43,95 | 1,13% | 218.503,00 |
| 20.02.2024 | 43,09 | 43,54 | 42,88 | 43,46 | 0,51% | 151.624,00 |
| 16.02.2024 | 43,55 | 43,79 | 43,17 | 43,24 | -1,01% | 144.792,00 |
| 15.02.2024 | 43,51 | 43,95 | 43,39 | 43,68 | 0,41% | 127.660,00 |
| 14.02.2024 | 43,26 | 43,64 | 43,04 | 43,50 | 1,19% | 131.041,00 |
| 13.02.2024 | 44,50 | 44,50 | 42,95 | 42,99 | -4,19% | 176.015,00 |
| 12.02.2024 | 44,53 | 45,26 | 44,46 | 44,87 | 0,76% | 112.460,00 |
| 09.02.2024 | 44,31 | 44,74 | 44,20 | 44,53 | 0,23% | 115.166,00 |
| 08.02.2024 | 43,44 | 44,46 | 43,44 | 44,43 | 2,44% | 119.573,00 |
| 07.02.2024 | 43,19 | 43,52 | 42,86 | 43,37 | 0,18% | 107.443,00 |
| 06.02.2024 | 43,11 | 43,62 | 43,11 | 43,29 | 0,21% | 94.781,00 |
| 05.02.2024 | 43,49 | 43,52 | 43,00 | 43,20 | -0,99% | 119.531,00 |
| 02.02.2024 | 44,39 | 44,39 | 43,62 | 43,63 | -2,63% | 120.786,00 |
| 01.02.2024 | 43,73 | 44,95 | 43,71 | 44,81 | 2,63% | 231.438,00 |
| 31.01.2024 | 44,93 | 44,93 | 43,64 | 43,66 | -2,59% | 154.992,00 |
| 30.01.2024 | 44,09 | 44,92 | 43,76 | 44,82 | 1,13% | 219.819,00 |
| 29.01.2024 | 44,28 | 44,61 | 44,20 | 44,32 | 0,39% | 76.869,00 |
| 26.01.2024 | 44,18 | 44,63 | 44,05 | 44,15 | 0,48% | 66.981,00 |
| 25.01.2024 | 43,70 | 44,07 | 43,58 | 43,94 | 1,03% | 96.037,00 |
| 24.01.2024 | 44,25 | 44,25 | 43,29 | 43,49 | -1,23% | 128.240,00 |
| 23.01.2024 | 44,45 | 44,55 | 43,80 | 44,03 | -0,27% | 104.997,00 |
| 22.01.2024 | 43,39 | 44,34 | 43,39 | 44,15 | 1,10% | 188.578,00 |
| 19.01.2024 | 43,70 | 43,70 | 43,00 | 43,67 | -0,05% | 120.484,00 |
| 18.01.2024 | 43,75 | 44,00 | 43,08 | 43,69 | -0,14% | 159.830,00 |
| 17.01.2024 | 43,87 | 44,24 | 43,73 | 43,75 | -0,57% | 135.072,00 |
| 16.01.2024 | 44,12 | 44,45 | 43,89 | 44,00 | -0,63% | 96.549,00 |
| 12.01.2024 | 44,48 | 44,66 | 44,00 | 44,28 | -0,02% | 82.811,00 |
| 11.01.2024 | 43,50 | 44,35 | 43,50 | 44,29 | 1,61% | 140.349,00 |
| 10.01.2024 | 43,71 | 44,06 | 43,51 | 43,59 | -0,37% | 81.617,00 |
| 09.01.2024 | 44,00 | 44,00 | 43,54 | 43,75 | -0,82% | 96.655,00 |
| 08.01.2024 | 44,47 | 44,71 | 44,03 | 44,11 | -1,19% | 100.546,00 |
| 05.01.2024 | 43,94 | 44,82 | 43,92 | 44,64 | 1,27% | 125.038,00 |
| 04.01.2024 | 44,43 | 44,53 | 43,96 | 44,08 | -0,70% | 109.410,00 |
| 03.01.2024 | 45,10 | 45,10 | 44,30 | 44,39 | -1,47% | 117.886,00 |
| 02.01.2024 | 45,51 | 45,75 | 44,88 | 45,05 | -0,88% | 118.716,00 |
| 29.12.2023 | 45,52 | 45,94 | 45,41 | 45,45 | -0,68% | 117.759,00 |
| 28.12.2023 | 45,70 | 45,92 | 45,65 | 45,76 | -0,17% | 91.855,00 |
| 27.12.2023 | 45,61 | 46,20 | 45,51 | 45,84 | 0,90% | 121.674,00 |
| 26.12.2023 | 45,57 | 45,86 | 45,34 | 45,43 | -0,29% | 88.725,00 |
| 22.12.2023 | 45,28 | 45,72 | 45,19 | 45,56 | 0,98% | 90.986,00 |
| 21.12.2023 | 44,98 | 45,34 | 44,75 | 45,12 | 1,10% | 84.383,00 |
| 20.12.2023 | 44,92 | 45,94 | 44,59 | 44,63 | -0,76% | 161.287,00 |
| 19.12.2023 | 43,83 | 45,07 | 43,83 | 44,97 | 2,41% | 165.355,00 |
| 18.12.2023 | 43,50 | 44,05 | 43,40 | 43,91 | 0,64% | 158.991,00 |
| 15.12.2023 | 43,90 | 44,50 | 43,51 | 43,63 | -0,32% | 584.961,00 |
| 14.12.2023 | 44,49 | 44,82 | 43,47 | 43,77 | -0,88% | 231.151,00 |
| 13.12.2023 | 43,58 | 44,29 | 43,43 | 44,16 | 1,49% | 280.772,00 |
| 12.12.2023 | 43,40 | 43,62 | 42,98 | 43,51 | 0,14% | 159.416,00 |
| 11.12.2023 | 43,95 | 44,30 | 43,42 | 43,45 | -0,91% | 131.896,00 |
| 08.12.2023 | 44,54 | 44,68 | 43,65 | 43,85 | -1,70% | 112.458,00 |
| 07.12.2023 | 44,87 | 45,04 | 44,41 | 44,61 | -0,84% | 113.278,00 |
| 06.12.2023 | 44,71 | 45,20 | 44,51 | 44,99 | 0,60% | 94.786,00 |
| 05.12.2023 | 45,37 | 45,48 | 44,64 | 44,72 | -1,15% | 147.067,00 |
| 04.12.2023 | 44,89 | 45,50 | 44,89 | 45,24 | 1,28% | 142.001,00 |
| 01.12.2023 | 43,89 | 44,67 | 43,75 | 44,67 | 1,62% | 123.601,00 |
| 30.11.2023 | 43,82 | 44,14 | 43,72 | 43,96 | -0,11% | 163.655,00 |
| 29.11.2023 | 44,50 | 44,96 | 43,88 | 44,01 | -0,18% | 121.131,00 |
| 28.11.2023 | 45,02 | 45,24 | 44,04 | 44,09 | -2,26% | 120.302,00 |
| 27.11.2023 | 45,41 | 45,62 | 45,05 | 45,11 | -0,84% | 110.558,00 |
| 24.11.2023 | 45,58 | 45,82 | 45,37 | 45,49 | 0,31% | 49.722,00 |
| 22.11.2023 | 45,57 | 46,22 | 45,34 | 45,35 | -0,33% | 129.434,00 |
| 21.11.2023 | 45,03 | 45,65 | 44,96 | 45,50 | 0,98% | 128.297,00 |
| 20.11.2023 | 44,56 | 45,35 | 44,48 | 45,06 | 0,92% | 171.983,00 |