39,120$
1,11%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 38,81 | 39,13 | 38,35 | 39,12 | 1,11% | 12.069,00 |
| 18.03.2026 | 38,32 | 39,18 | 38,15 | 38,69 | -0,21% | 114.756,00 |
| 17.03.2026 | 39,21 | 40,05 | 38,67 | 38,77 | -1,10% | 300.153,00 |
| 16.03.2026 | 38,41 | 39,39 | 38,16 | 39,20 | 2,32% | 134.937,00 |
| 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 |
| 10.03.2026 | 38,16 | 39,21 | 38,03 | 38,52 | 0,16% | 152.170,00 |
| 09.03.2026 | 37,54 | 38,66 | 37,54 | 38,46 | 1,16% | 181.472,00 |
| 06.03.2026 | 37,45 | 39,32 | 37,45 | 38,02 | 2,45% | 209.643,00 |
| 05.03.2026 | 38,00 | 38,45 | 37,00 | 37,11 | -3,16% | 239.728,00 |
| 04.03.2026 | 38,31 | 39,39 | 37,70 | 38,32 | 0,29% | 178.130,00 |
| 03.03.2026 | 39,30 | 39,30 | 36,16 | 38,21 | 0,69% | 260.646,00 |
| 02.03.2026 | 37,31 | 38,05 | 36,57 | 37,95 | 1,36% | 285.179,00 |
| 27.02.2026 | 37,35 | 37,52 | 36,66 | 37,44 | 0,00% | 210.457,00 |
| 26.02.2026 | 36,49 | 37,57 | 36,49 | 37,44 | 2,74% | 151.260,00 |
| 25.02.2026 | 37,31 | 37,31 | 36,15 | 36,44 | -2,04% | 82.848,00 |
| 24.02.2026 | 37,46 | 37,67 | 36,72 | 37,20 | -0,59% | 145.370,00 |
| 23.02.2026 | 38,49 | 38,49 | 36,97 | 37,42 | -2,63% | 156.049,00 |
| 20.02.2026 | 38,28 | 38,92 | 37,78 | 38,43 | 0,16% | 101.533,00 |
| 19.02.2026 | 37,47 | 38,43 | 36,90 | 38,37 | 2,05% | 136.529,00 |
| 18.02.2026 | 36,87 | 37,84 | 36,87 | 37,60 | 1,87% | 106.364,00 |
| 17.02.2026 | 37,54 | 37,61 | 36,41 | 36,91 | -1,52% | 171.630,00 |
| 13.02.2026 | 37,27 | 37,93 | 36,84 | 37,48 | 0,86% | 102.169,00 |
| 12.02.2026 | 38,19 | 38,28 | 37,15 | 37,16 | -2,06% | 217.279,00 |
| 11.02.2026 | 38,07 | 38,40 | 37,26 | 37,94 | -0,11% | 124.522,00 |
| 10.02.2026 | 38,44 | 38,73 | 37,90 | 37,98 | -1,17% | 100.380,00 |
| 09.02.2026 | 38,17 | 38,98 | 37,47 | 38,43 | 0,26% | 154.222,00 |
| 06.02.2026 | 38,23 | 38,72 | 38,12 | 38,33 | 0,79% | 114.410,00 |
| 05.02.2026 | 37,86 | 38,47 | 37,36 | 38,03 | 0,48% | 207.905,00 |
| 04.02.2026 | 38,07 | 38,50 | 37,49 | 37,85 | 0,16% | 159.303,00 |
| 03.02.2026 | 36,44 | 37,82 | 36,44 | 37,79 | 2,77% | 202.090,00 |
| 02.02.2026 | 36,41 | 37,11 | 36,20 | 36,77 | 0,22% | 130.257,00 |
| 30.01.2026 | 36,69 | 37,09 | 36,18 | 36,69 | -0,97% | 160.192,00 |
| 29.01.2026 | 37,50 | 37,50 | 36,18 | 37,05 | -1,25% | 187.880,00 |
| 28.01.2026 | 37,95 | 38,40 | 37,11 | 37,52 | -1,16% | 271.797,00 |
| 27.01.2026 | 37,83 | 38,22 | 37,17 | 37,96 | 0,18% | 151.039,00 |
| 26.01.2026 | 37,63 | 38,70 | 37,59 | 37,89 | 1,20% | 211.139,00 |
| 23.01.2026 | 37,45 | 37,97 | 37,06 | 37,44 | -0,03% | 110.917,00 |
| 22.01.2026 | 38,01 | 38,22 | 37,21 | 37,45 | -1,16% | 132.382,00 |
| 21.01.2026 | 37,79 | 38,19 | 37,18 | 37,89 | 0,74% | 169.101,00 |
| 20.01.2026 | 37,25 | 38,06 | 36,86 | 37,61 | -0,34% | 139.285,00 |
| 16.01.2026 | 38,47 | 38,47 | 37,69 | 37,74 | -1,49% | 253.125,00 |
| 15.01.2026 | 38,25 | 38,47 | 37,86 | 38,31 | 0,45% | 196.367,00 |
| 14.01.2026 | 36,80 | 38,48 | 36,71 | 38,14 | 3,05% | 329.179,00 |
| 13.01.2026 | 37,46 | 37,98 | 37,01 | 37,01 | 0,49% | 268.718,00 |
| 12.01.2026 | 37,04 | 37,04 | 36,37 | 36,83 | -0,94% | 246.389,00 |
| 09.01.2026 | 36,52 | 37,32 | 36,29 | 37,18 | 2,06% | 230.093,00 |
| 08.01.2026 | 35,26 | 36,63 | 34,45 | 36,43 | 3,70% | 208.903,00 |
| 07.01.2026 | 34,87 | 35,44 | 34,06 | 35,13 | 0,20% | 205.736,00 |
| 06.01.2026 | 33,84 | 35,06 | 33,72 | 35,06 | 3,00% | 242.975,00 |
| 05.01.2026 | 33,63 | 35,44 | 33,47 | 34,04 | 1,70% | 303.850,00 |
| 02.01.2026 | 32,80 | 33,59 | 32,55 | 33,47 | 2,51% | 181.525,00 |
| 31.12.2025 | 32,67 | 32,80 | 32,09 | 32,65 | 0,28% | 226.976,00 |
| 30.12.2025 | 32,60 | 32,89 | 32,15 | 32,56 | -0,06% | 250.820,00 |
| 29.12.2025 | 32,06 | 32,85 | 32,06 | 32,58 | 0,99% | 207.660,00 |
| 26.12.2025 | 32,41 | 32,66 | 32,05 | 32,26 | -0,80% | 189.769,00 |
| 24.12.2025 | 32,33 | 32,61 | 32,07 | 32,52 | 0,77% | 159.572,00 |
| 23.12.2025 | 31,98 | 32,91 | 31,98 | 32,27 | 0,72% | 333.365,00 |
| 22.12.2025 | 32,03 | 33,01 | 31,57 | 32,04 | 0,06% | 347.449,00 |
| 19.12.2025 | 31,55 | 32,31 | 31,16 | 32,02 | 1,59% | 3.619.435,00 |
| 18.12.2025 | 31,83 | 32,00 | 30,93 | 31,52 | -0,35% | 275.032,00 |
| 17.12.2025 | 31,74 | 32,07 | 31,04 | 31,63 | -0,97% | 301.983,00 |
| 16.12.2025 | 32,45 | 32,83 | 31,86 | 31,94 | -1,78% | 285.691,00 |
| 15.12.2025 | 32,93 | 32,93 | 32,18 | 32,52 | -0,64% | 321.345,00 |
| 12.12.2025 | 33,45 | 33,55 | 32,36 | 32,73 | -2,15% | 265.548,00 |
| 11.12.2025 | 33,05 | 33,72 | 32,59 | 33,45 | 1,52% | 334.162,00 |
| 10.12.2025 | 32,42 | 33,13 | 32,04 | 32,95 | 2,01% | 270.134,00 |
| 09.12.2025 | 32,37 | 33,00 | 32,12 | 32,30 | -0,74% | 306.371,00 |
| 08.12.2025 | 33,50 | 33,95 | 31,50 | 32,54 | -3,01% | 644.273,00 |
| 05.12.2025 | 32,40 | 33,94 | 32,39 | 33,55 | 4,13% | 353.789,00 |
| 04.12.2025 | 31,31 | 32,51 | 31,00 | 32,22 | 2,48% | 271.714,00 |
| 03.12.2025 | 30,71 | 31,73 | 30,51 | 31,44 | 2,95% | 251.727,00 |
| 02.12.2025 | 29,82 | 31,11 | 29,40 | 30,54 | 2,79% | 293.069,00 |
| 01.12.2025 | 29,95 | 30,07 | 29,29 | 29,71 | -1,36% | 271.105,00 |
| 28.11.2025 | 29,95 | 30,26 | 29,83 | 30,12 | -0,03% | 138.499,00 |
| 26.11.2025 | 29,79 | 30,69 | 29,79 | 30,13 | 0,63% | 269.515,00 |
| 25.11.2025 | 29,66 | 29,96 | 29,40 | 29,94 | 1,18% | 207.238,00 |
| 24.11.2025 | 29,34 | 29,69 | 28,70 | 29,59 | 0,58% | 361.287,00 |
| 21.11.2025 | 28,50 | 29,75 | 28,33 | 29,42 | 2,12% | 357.398,00 |
| 20.11.2025 | 29,79 | 29,91 | 28,74 | 28,81 | -1,87% | 301.240,00 |
| 19.11.2025 | 30,57 | 30,89 | 29,28 | 29,36 | -4,61% | 313.800,00 |
| 18.11.2025 | 30,09 | 30,81 | 30,00 | 30,78 | 1,68% | 237.580,00 |
| 17.11.2025 | 31,13 | 31,33 | 30,10 | 30,27 | -3,17% | 352.897,00 |
| 14.11.2025 | 30,96 | 31,76 | 30,69 | 31,26 | 1,63% | 271.060,00 |
| 13.11.2025 | 31,30 | 31,47 | 30,69 | 30,76 | -1,94% | 272.330,00 |
| 12.11.2025 | 31,69 | 32,25 | 31,19 | 31,37 | -1,23% | 254.886,00 |
| 11.11.2025 | 33,05 | 33,27 | 31,71 | 31,76 | -3,79% | 286.233,00 |
| 10.11.2025 | 34,79 | 34,80 | 32,86 | 33,01 | -2,74% | 275.645,00 |
| 07.11.2025 | 35,00 | 35,17 | 33,54 | 33,94 | -3,50% | 346.262,00 |
| 06.11.2025 | 41,69 | 41,69 | 35,01 | 35,17 | -19,81% | 435.911,00 |
| 05.11.2025 | 41,80 | 44,15 | 41,41 | 43,86 | 5,18% | 192.557,00 |
| 04.11.2025 | 41,09 | 41,90 | 40,80 | 41,70 | 0,92% | 143.878,00 |
| 03.11.2025 | 41,90 | 42,13 | 40,93 | 41,32 | -2,57% | 196.930,00 |
| 31.10.2025 | 43,26 | 43,37 | 42,35 | 42,41 | -2,91% | 221.820,00 |
| 30.10.2025 | 43,65 | 44,08 | 43,19 | 43,68 | -1,00% | 155.639,00 |
| 29.10.2025 | 45,48 | 45,75 | 43,93 | 44,12 | -2,73% | 153.930,00 |
| 28.10.2025 | 46,44 | 46,84 | 45,33 | 45,36 | -3,08% | 144.808,00 |
| 27.10.2025 | 47,34 | 47,50 | 46,02 | 46,80 | -0,34% | 202.547,00 |
| 24.10.2025 | 46,41 | 47,06 | 46,01 | 46,96 | 1,84% | 129.227,00 |