45,220$
0,85%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,25 | 45,42 | 44,83 | 45,18 | 0,76% | 108.352,00 |
| 25.07.2024 | 43,73 | 44,93 | 43,73 | 44,84 | 2,44% | 86.834,00 |
| 24.07.2024 | 43,59 | 44,31 | 43,46 | 43,77 | 0,05% | 88.545,00 |
| 23.07.2024 | 43,45 | 43,94 | 43,25 | 43,75 | 0,64% | 92.186,00 |
| 22.07.2024 | 43,35 | 43,50 | 42,90 | 43,47 | 0,44% | 94.047,00 |
| 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% | 93.835,00 |
| 17.07.2024 | 44,75 | 45,39 | 44,67 | 44,76 | -0,16% | 116.815,00 |
| 16.07.2024 | 43,94 | 44,97 | 43,94 | 44,83 | 2,84% | 169.711,00 |
| 15.07.2024 | 43,56 | 46,40 | 43,28 | 43,59 | 5,39% | 428.262,00 |
| 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% | 110.049,00 |
| 10.07.2024 | 40,97 | 41,21 | 40,96 | 41,13 | 0,56% | 81.367,00 |
| 09.07.2024 | 40,97 | 41,15 | 40,80 | 40,90 | -0,46% | 132.558,00 |
| 08.07.2024 | 41,17 | 41,78 | 41,02 | 41,09 | -0,19% | 89.308,00 |
| 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% | 128.998,00 |
| 01.07.2024 | 41,90 | 41,90 | 41,31 | 41,42 | -0,55% | 153.386,00 |
| 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% | 140.062,00 |
| 26.06.2024 | 41,96 | 42,10 | 41,25 | 41,32 | -1,03% | 178.099,00 |
| 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% | 174.700,00 |
| 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% | 99.759,00 |
| 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% | 131.371,00 |
| 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% | 139.105,00 |
| 12.06.2024 | 43,56 | 43,56 | 42,89 | 42,94 | -0,37% | 74.866,00 |
| 11.06.2024 | 42,78 | 43,12 | 42,57 | 43,10 | 0,58% | 88.253,00 |
| 10.06.2024 | 42,78 | 43,01 | 42,15 | 42,85 | -0,42% | 140.961,00 |
| 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% | 83.607,00 |
| 05.06.2024 | 43,00 | 43,34 | 42,81 | 43,10 | -0,07% | 108.417,00 |
| 04.06.2024 | 44,27 | 44,27 | 43,13 | 43,13 | -2,75% | 107.380,00 |
| 03.06.2024 | 44,56 | 44,95 | 44,24 | 44,35 | -0,20% | 131.282,00 |
| 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% | 125.882,00 |
| 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% | 95.489,00 |
| 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% | 221.205,00 |
| 22.05.2024 | 42,72 | 43,40 | 42,65 | 43,28 | 0,86% | 149.245,00 |
| 21.05.2024 | 42,47 | 42,94 | 42,25 | 42,91 | 1,18% | 113.487,00 |
| 20.05.2024 | 43,01 | 43,10 | 42,41 | 42,41 | -1,49% | 122.499,00 |
| 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% | 130.434,00 |
| 15.05.2024 | 43,36 | 43,37 | 42,80 | 43,07 | -0,12% | 134.286,00 |
| 14.05.2024 | 43,38 | 43,47 | 42,73 | 43,12 | 0,30% | 130.673,00 |
| 13.05.2024 | 43,76 | 43,93 | 42,99 | 42,99 | -1,35% | 139.293,00 |
| 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% | 218.194,00 |
| 08.05.2024 | 44,50 | 44,97 | 42,11 | 43,10 | -6,97% | 414.155,00 |
| 07.05.2024 | 46,23 | 46,46 | 45,85 | 46,33 | 0,11% | 153.402,00 |
| 06.05.2024 | 47,00 | 47,27 | 46,23 | 46,28 | -1,36% | 107.233,00 |
| 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% | 87.559,00 |
| 01.05.2024 | 46,21 | 46,84 | 46,14 | 46,45 | 0,48% | 89.090,00 |
| 30.04.2024 | 46,01 | 46,49 | 45,76 | 46,23 | -0,06% | 92.090,00 |
| 29.04.2024 | 46,59 | 46,84 | 46,12 | 46,26 | -0,45% | 110.077,00 |
| 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% | 114.838,00 |
| 24.04.2024 | 46,78 | 46,97 | 46,29 | 46,42 | -1,00% | 106.963,00 |
| 23.04.2024 | 46,84 | 47,28 | 46,54 | 46,89 | 0,30% | 138.135,00 |
| 22.04.2024 | 46,75 | 47,07 | 46,56 | 46,75 | 0,00% | 87.125,00 |
| 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% | 169.770,00 |
| 17.04.2024 | 45,74 | 45,75 | 45,25 | 45,62 | 0,37% | 132.012,00 |
| 16.04.2024 | 45,40 | 45,63 | 44,97 | 45,45 | -0,09% | 149.970,00 |
| 15.04.2024 | 45,86 | 46,04 | 45,48 | 45,49 | -0,50% | 163.422,00 |
| 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 |