37,000$
-3,72%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 38,49 | 38,49 | 37,00 | 37,00 | -3,72% | 5.719,00 |
| 20.02.2026 | 38,28 | 38,92 | 37,78 | 38,43 | 0,16% | 101.533,00 |
| 19.02.2026 | 37,22 | 38,43 | 36,90 | 38,37 | 2,05% | 134.161,00 |
| 18.02.2026 | 37,09 | 37,84 | 36,87 | 37,60 | 1,87% | 106.313,00 |
| 17.02.2026 | 37,54 | 37,61 | 36,41 | 36,91 | -1,52% | 156.816,00 |
| 13.02.2026 | 37,27 | 37,93 | 36,84 | 37,48 | 0,86% | 102.169,00 |
| 12.02.2026 | 38,20 | 38,28 | 37,15 | 37,16 | -2,06% | 217.169,00 |
| 11.02.2026 | 38,23 | 38,40 | 37,26 | 37,94 | -0,11% | 124.519,00 |
| 10.02.2026 | 38,58 | 38,73 | 37,90 | 37,98 | -1,17% | 100.179,00 |
| 09.02.2026 | 38,50 | 38,98 | 37,47 | 38,43 | 0,26% | 124.315,00 |
| 06.02.2026 | 38,23 | 38,72 | 38,12 | 38,33 | 0,79% | 114.410,00 |
| 05.02.2026 | 37,85 | 38,47 | 37,36 | 38,03 | 0,48% | 207.468,00 |
| 04.02.2026 | 37,95 | 38,50 | 37,49 | 37,85 | 0,16% | 159.283,00 |
| 03.02.2026 | 36,91 | 37,82 | 36,44 | 37,79 | 2,77% | 202.078,00 |
| 02.02.2026 | 36,20 | 37,11 | 36,20 | 36,77 | 0,22% | 130.190,00 |
| 30.01.2026 | 36,69 | 37,09 | 36,18 | 36,69 | -0,97% | 160.192,00 |
| 29.01.2026 | 37,46 | 37,50 | 36,18 | 37,05 | -1,25% | 187.868,00 |
| 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% | 150.912,00 |
| 26.01.2026 | 37,63 | 38,70 | 37,59 | 37,89 | 1,20% | 210.921,00 |
| 23.01.2026 | 37,45 | 37,97 | 37,06 | 37,44 | -0,03% | 110.917,00 |
| 22.01.2026 | 37,98 | 38,22 | 37,21 | 37,45 | -1,16% | 132.148,00 |
| 21.01.2026 | 37,67 | 38,19 | 37,18 | 37,89 | 0,74% | 169.026,00 |
| 20.01.2026 | 37,25 | 38,06 | 36,86 | 37,61 | -0,34% | 139.269,00 |
| 16.01.2026 | 38,47 | 38,47 | 37,69 | 37,74 | -1,49% | 253.125,00 |
| 15.01.2026 | 38,21 | 38,47 | 37,86 | 38,31 | 0,45% | 196.363,00 |
| 14.01.2026 | 37,11 | 38,48 | 36,71 | 38,14 | 3,05% | 329.172,00 |
| 13.01.2026 | 37,48 | 37,98 | 37,01 | 37,01 | 0,49% | 268.684,00 |
| 12.01.2026 | 36,77 | 37,04 | 36,37 | 36,83 | -0,94% | 246.341,00 |
| 09.01.2026 | 36,52 | 37,32 | 36,29 | 37,18 | 2,06% | 230.093,00 |
| 08.01.2026 | 34,89 | 36,63 | 34,45 | 36,43 | 3,70% | 207.962,00 |
| 07.01.2026 | 35,06 | 35,44 | 34,06 | 35,13 | 0,20% | 205.670,00 |
| 06.01.2026 | 33,72 | 35,06 | 33,72 | 35,06 | 3,00% | 242.940,00 |
| 05.01.2026 | 33,47 | 35,44 | 33,47 | 34,04 | 1,70% | 303.760,00 |
| 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 | 32,21 | 32,89 | 32,15 | 32,56 | -0,06% | 247.395,00 |
| 29.12.2025 | 32,30 | 32,85 | 32,06 | 32,58 | 0,99% | 207.326,00 |
| 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 | 31,76 | 33,01 | 31,57 | 32,04 | 0,06% | 346.346,00 |
| 19.12.2025 | 31,55 | 32,31 | 31,16 | 32,02 | 1,59% | 3.619.435,00 |
| 18.12.2025 | 32,00 | 32,00 | 30,93 | 31,52 | -0,35% | 273.473,00 |
| 17.12.2025 | 31,72 | 32,07 | 31,04 | 31,63 | -0,97% | 263.661,00 |
| 16.12.2025 | 32,38 | 32,83 | 31,86 | 31,94 | -1,78% | 285.378,00 |
| 15.12.2025 | 32,65 | 32,93 | 32,18 | 32,52 | -0,64% | 277.224,00 |
| 12.12.2025 | 33,45 | 33,55 | 32,36 | 32,73 | -2,15% | 265.548,00 |
| 11.12.2025 | 32,87 | 33,72 | 32,59 | 33,45 | 1,52% | 334.161,00 |
| 10.12.2025 | 32,52 | 33,13 | 32,04 | 32,95 | 2,01% | 270.084,00 |
| 09.12.2025 | 32,48 | 33,00 | 32,12 | 32,30 | -0,74% | 306.265,00 |
| 08.12.2025 | 33,49 | 33,95 | 31,50 | 32,54 | -3,01% | 644.228,00 |
| 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% | 271.507,00 |
| 03.12.2025 | 30,61 | 31,73 | 30,51 | 31,44 | 2,95% | 251.597,00 |
| 02.12.2025 | 29,86 | 31,11 | 29,40 | 30,54 | 2,79% | 293.037,00 |
| 01.12.2025 | 29,95 | 30,07 | 29,29 | 29,71 | -1,36% | 270.464,00 |
| 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 | 29,24 | 29,69 | 28,70 | 29,59 | 0,58% | 324.264,00 |
| 21.11.2025 | 28,50 | 29,75 | 28,33 | 29,42 | 2,12% | 357.398,00 |
| 20.11.2025 | 29,86 | 29,91 | 28,74 | 28,81 | -1,87% | 300.845,00 |
| 19.11.2025 | 30,57 | 30,89 | 29,28 | 29,36 | -4,61% | 313.800,00 |
| 18.11.2025 | 30,23 | 30,81 | 30,00 | 30,78 | 1,68% | 237.495,00 |
| 17.11.2025 | 31,13 | 31,33 | 30,10 | 30,27 | -3,17% | 352.802,00 |
| 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% | 272.259,00 |
| 12.11.2025 | 31,72 | 32,25 | 31,19 | 31,37 | -1,23% | 254.864,00 |
| 11.11.2025 | 33,00 | 33,27 | 31,71 | 31,76 | -3,79% | 285.176,00 |
| 10.11.2025 | 34,53 | 34,80 | 32,86 | 33,01 | -2,74% | 275.621,00 |
| 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% | 435.390,00 |
| 05.11.2025 | 41,74 | 44,15 | 41,41 | 43,86 | 5,18% | 186.434,00 |
| 04.11.2025 | 40,83 | 41,90 | 40,80 | 41,70 | 0,92% | 138.084,00 |
| 03.11.2025 | 41,90 | 42,13 | 40,93 | 41,32 | -2,57% | 196.924,00 |
| 31.10.2025 | 43,26 | 43,37 | 42,35 | 42,41 | -2,91% | 221.820,00 |
| 30.10.2025 | 43,98 | 44,08 | 43,19 | 43,68 | -1,00% | 155.521,00 |
| 29.10.2025 | 45,40 | 45,75 | 43,93 | 44,12 | -2,73% | 151.381,00 |
| 28.10.2025 | 46,67 | 46,84 | 45,33 | 45,36 | -3,08% | 142.288,00 |
| 27.10.2025 | 47,34 | 47,50 | 46,02 | 46,80 | -0,34% | 202.533,00 |
| 24.10.2025 | 46,41 | 47,06 | 46,01 | 46,96 | 1,84% | 129.227,00 |
| 23.10.2025 | 44,78 | 46,27 | 44,78 | 46,11 | 2,58% | 164.615,00 |
| 22.10.2025 | 44,26 | 45,07 | 43,59 | 44,95 | 1,58% | 149.604,00 |
| 21.10.2025 | 44,51 | 44,80 | 43,89 | 44,25 | -0,61% | 137.381,00 |
| 20.10.2025 | 44,72 | 44,88 | 43,54 | 44,52 | -0,31% | 179.604,00 |
| 17.10.2025 | 45,77 | 45,91 | 44,41 | 44,66 | -2,79% | 162.882,00 |
| 16.10.2025 | 46,86 | 46,98 | 45,94 | 45,94 | -1,50% | 166.167,00 |
| 15.10.2025 | 47,57 | 48,21 | 45,67 | 46,64 | -1,04% | 222.141,00 |
| 14.10.2025 | 45,70 | 47,28 | 45,70 | 47,13 | 1,70% | 129.065,00 |
| 13.10.2025 | 45,61 | 46,39 | 45,52 | 46,34 | 2,43% | 152.018,00 |
| 10.10.2025 | 46,38 | 46,70 | 45,23 | 45,24 | -2,54% | 175.236,00 |
| 09.10.2025 | 46,66 | 46,66 | 46,02 | 46,42 | -0,51% | 157.457,00 |
| 08.10.2025 | 45,37 | 46,67 | 45,36 | 46,66 | 3,07% | 164.357,00 |
| 07.10.2025 | 44,89 | 45,34 | 44,53 | 45,27 | 0,49% | 171.924,00 |
| 06.10.2025 | 44,59 | 45,23 | 44,45 | 45,05 | 1,26% | 199.435,00 |
| 03.10.2025 | 44,60 | 44,83 | 44,43 | 44,49 | 0,63% | 24.715,00 |
| 02.10.2025 | 43,95 | 44,42 | 43,70 | 44,21 | 0,45% | 189.155,00 |
| 01.10.2025 | 43,39 | 44,05 | 42,62 | 44,01 | 1,24% | 199.773,00 |
| 30.09.2025 | 42,59 | 43,71 | 42,15 | 43,47 | 1,64% | 297.523,00 |