57,320$
-0,43%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 57,21 | 58,07 | 57,16 | 57,32 | -0,43% | 100.493,00 |
| 02.02.2023 | 57,19 | 58,15 | 57,05 | 57,57 | 0,51% | 109.682,00 |
| 01.02.2023 | 56,90 | 57,87 | 56,29 | 57,28 | 0,67% | 118.213,00 |
| 31.01.2023 | 55,76 | 56,91 | 55,76 | 56,90 | 2,41% | 141.559,00 |
| 30.01.2023 | 55,81 | 56,12 | 55,50 | 55,56 | -0,48% | 67.228,00 |
| 27.01.2023 | 55,55 | 55,98 | 55,27 | 55,83 | 0,67% | 82.247,00 |
| 26.01.2023 | 55,63 | 55,80 | 55,05 | 55,46 | 0,23% | 86.965,00 |
| 25.01.2023 | 54,48 | 55,44 | 54,22 | 55,33 | 1,56% | 80.522,00 |
| 24.01.2023 | 54,61 | 54,68 | 53,91 | 54,48 | 0,29% | 58.248,00 |
| 23.01.2023 | 54,20 | 54,76 | 53,90 | 54,32 | 0,17% | 80.749,00 |
| 20.01.2023 | 53,84 | 54,26 | 53,49 | 54,23 | 1,23% | 67.117,00 |
| 19.01.2023 | 53,98 | 53,98 | 53,11 | 53,57 | -0,76% | 75.151,00 |
| 18.01.2023 | 54,16 | 54,81 | 53,93 | 53,98 | -0,48% | 104.214,00 |
| 17.01.2023 | 55,11 | 55,59 | 54,24 | 54,24 | -1,76% | 89.630,00 |
| 13.01.2023 | 54,23 | 55,22 | 54,06 | 55,21 | 1,04% | 101.965,00 |
| 12.01.2023 | 54,72 | 55,23 | 54,50 | 54,64 | 0,22% | 88.924,00 |
| 11.01.2023 | 53,45 | 54,59 | 53,45 | 54,52 | 2,08% | 111.642,00 |
| 10.01.2023 | 53,05 | 53,60 | 52,68 | 53,41 | 0,87% | 107.589,00 |
| 09.01.2023 | 52,99 | 53,57 | 52,73 | 52,95 | 0,61% | 123.509,00 |
| 06.01.2023 | 52,03 | 52,68 | 51,47 | 52,63 | 1,64% | 167.144,00 |
| 05.01.2023 | 52,09 | 52,09 | 51,45 | 51,78 | -0,42% | 181.402,00 |
| 04.01.2023 | 52,10 | 52,10 | 51,37 | 52,00 | -0,04% | 151.460,00 |
| 03.01.2023 | 51,13 | 52,40 | 51,11 | 52,02 | 2,77% | 179.495,00 |
| 30.12.2022 | 51,11 | 51,23 | 50,38 | 50,62 | -1,44% | 166.856,00 |
| 29.12.2022 | 51,00 | 51,86 | 51,00 | 51,36 | 1,46% | 181.621,00 |
| 28.12.2022 | 51,06 | 51,37 | 50,54 | 50,62 | -1,04% | 112.218,00 |
| 27.12.2022 | 51,60 | 51,60 | 50,87 | 51,15 | -0,87% | 107.573,00 |
| 23.12.2022 | 51,48 | 51,79 | 50,99 | 51,60 | 0,45% | 111.710,00 |
| 22.12.2022 | 51,78 | 51,78 | 50,72 | 51,37 | -0,39% | 112.120,00 |
| 21.12.2022 | 51,19 | 52,02 | 51,19 | 51,57 | 0,96% | 100.270,00 |
| 20.12.2022 | 51,95 | 52,20 | 50,97 | 51,08 | -2,16% | 156.360,00 |
| 19.12.2022 | 52,61 | 52,61 | 51,64 | 52,21 | -0,29% | 172.318,00 |
| 16.12.2022 | 51,95 | 52,97 | 51,51 | 52,36 | -0,49% | 543.152,00 |
| 15.12.2022 | 53,50 | 53,50 | 51,47 | 52,62 | -2,39% | 285.284,00 |
| 14.12.2022 | 53,30 | 55,13 | 53,30 | 53,91 | -7,39% | 283.070,00 |
| 13.12.2022 | 60,33 | 60,97 | 58,03 | 58,21 | -2,10% | 720.140,00 |
| 12.12.2022 | 59,00 | 59,53 | 57,75 | 59,46 | 0,81% | 217.906,00 |
| 09.12.2022 | 60,57 | 61,04 | 58,92 | 58,98 | -2,67% | 183.611,00 |
| 08.12.2022 | 59,08 | 60,75 | 58,63 | 60,60 | 3,70% | 149.752,00 |
| 07.12.2022 | 60,97 | 61,00 | 58,37 | 58,44 | -5,30% | 291.699,00 |
| 06.12.2022 | 62,05 | 63,21 | 60,82 | 61,71 | -0,37% | 172.305,00 |
| 05.12.2022 | 61,29 | 62,19 | 60,68 | 61,94 | 1,14% | 230.022,00 |
| 02.12.2022 | 60,49 | 62,13 | 60,49 | 61,24 | 1,11% | 236.356,00 |
| 01.12.2022 | 58,00 | 60,60 | 57,96 | 60,57 | 10,27% | 343.707,00 |
| 30.11.2022 | 55,07 | 55,27 | 53,92 | 54,93 | -0,11% | 144.219,00 |
| 29.11.2022 | 54,02 | 55,06 | 53,93 | 54,99 | 1,12% | 93.296,00 |
| 28.11.2022 | 54,76 | 55,24 | 54,06 | 54,38 | -0,37% | 98.746,00 |
| 25.11.2022 | 54,30 | 55,30 | 54,30 | 54,58 | 0,07% | 41.488,00 |
| 23.11.2022 | 54,72 | 54,99 | 54,23 | 54,54 | -0,26% | 43.137,00 |
| 22.11.2022 | 53,92 | 54,73 | 53,62 | 54,68 | 1,52% | 64.086,00 |
| 21.11.2022 | 53,88 | 54,01 | 53,37 | 53,86 | -0,57% | 78.451,00 |
| 18.11.2022 | 55,39 | 55,42 | 54,01 | 54,17 | -1,22% | 103.442,00 |
| 17.11.2022 | 54,68 | 55,06 | 54,02 | 54,84 | -0,29% | 92.829,00 |
| 16.11.2022 | 55,69 | 55,69 | 54,41 | 55,00 | -1,77% | 87.172,00 |
| 15.11.2022 | 54,97 | 56,05 | 54,50 | 55,99 | 1,87% | 125.803,00 |
| 14.11.2022 | 54,73 | 55,18 | 54,01 | 54,96 | 0,02% | 126.828,00 |
| 11.11.2022 | 54,76 | 55,34 | 54,17 | 54,95 | 0,09% | 93.786,00 |
| 10.11.2022 | 54,38 | 55,82 | 53,98 | 54,90 | 3,90% | 126.505,00 |
| 09.11.2022 | 54,18 | 54,27 | 52,51 | 52,84 | -2,99% | 88.594,00 |
| 08.11.2022 | 54,52 | 54,79 | 53,81 | 54,47 | 0,15% | 107.973,00 |
| 07.11.2022 | 54,00 | 54,91 | 53,48 | 54,39 | 0,67% | 143.768,00 |
| 04.11.2022 | 51,45 | 54,03 | 51,30 | 54,03 | 6,00% | 163.188,00 |
| 03.11.2022 | 52,02 | 52,07 | 49,50 | 50,97 | -8,36% | 300.143,00 |
| 02.11.2022 | 56,35 | 56,78 | 55,11 | 55,62 | -2,01% | 118.317,00 |
| 01.11.2022 | 56,23 | 57,15 | 56,11 | 56,76 | 1,12% | 84.203,00 |
| 31.10.2022 | 55,91 | 56,63 | 55,61 | 56,13 | -0,23% | 90.367,00 |
| 28.10.2022 | 55,37 | 56,99 | 55,21 | 56,26 | 2,12% | 91.779,00 |
| 27.10.2022 | 54,75 | 55,95 | 54,40 | 55,09 | 1,18% | 80.297,00 |
| 26.10.2022 | 54,57 | 55,50 | 54,17 | 54,45 | 0,22% | 84.217,00 |
| 25.10.2022 | 53,88 | 54,59 | 53,00 | 54,33 | 2,22% | 68.291,00 |
| 24.10.2022 | 53,19 | 53,60 | 52,56 | 53,15 | 0,85% | 88.318,00 |
| 21.10.2022 | 52,35 | 53,10 | 52,09 | 52,70 | 1,31% | 92.416,00 |
| 20.10.2022 | 52,31 | 53,00 | 51,65 | 52,02 | -1,20% | 71.718,00 |
| 19.10.2022 | 53,32 | 53,66 | 52,07 | 52,65 | -1,75% | 115.505,00 |
| 18.10.2022 | 54,18 | 54,57 | 53,27 | 53,59 | 0,04% | 86.481,00 |
| 17.10.2022 | 52,96 | 53,70 | 52,87 | 53,57 | 2,29% | 96.616,00 |
| 14.10.2022 | 53,06 | 53,35 | 52,05 | 52,37 | -1,17% | 61.729,00 |
| 13.10.2022 | 51,73 | 53,52 | 51,35 | 52,99 | 1,40% | 83.431,00 |
| 12.10.2022 | 52,63 | 52,73 | 52,21 | 52,26 | -1,02% | 67.162,00 |
| 11.10.2022 | 52,56 | 53,30 | 52,38 | 52,80 | 0,19% | 102.045,00 |
| 10.10.2022 | 52,60 | 52,95 | 52,02 | 52,70 | 0,88% | 80.671,00 |
| 07.10.2022 | 52,11 | 52,28 | 51,14 | 52,24 | -0,32% | 142.121,00 |
| 06.10.2022 | 51,44 | 52,57 | 51,29 | 52,41 | 1,95% | 87.086,00 |
| 05.10.2022 | 51,82 | 52,12 | 51,04 | 51,41 | -1,21% | 97.029,00 |
| 04.10.2022 | 51,87 | 52,85 | 51,61 | 52,04 | 1,50% | 169.936,00 |
| 03.10.2022 | 51,03 | 51,81 | 50,74 | 51,27 | 0,95% | 161.472,00 |
| 30.09.2022 | 50,86 | 51,80 | 50,30 | 50,79 | -0,61% | 153.801,00 |
| 29.09.2022 | 50,54 | 51,25 | 50,15 | 51,10 | 0,47% | 142.938,00 |
| 28.09.2022 | 50,50 | 51,13 | 50,28 | 50,86 | 0,87% | 167.573,00 |
| 27.09.2022 | 50,94 | 51,34 | 50,38 | 50,42 | -0,57% | 93.207,00 |
| 26.09.2022 | 50,80 | 51,82 | 50,66 | 50,71 | -0,88% | 157.040,00 |
| 23.09.2022 | 50,46 | 51,24 | 50,16 | 51,16 | 0,69% | 144.158,00 |
| 22.09.2022 | 50,32 | 51,13 | 49,65 | 50,81 | 0,65% | 151.138,00 |
| 21.09.2022 | 51,29 | 51,68 | 50,36 | 50,48 | -0,69% | 158.838,00 |
| 20.09.2022 | 51,84 | 51,84 | 50,54 | 50,83 | -2,49% | 111.164,00 |
| 19.09.2022 | 51,42 | 52,23 | 51,10 | 52,13 | 0,68% | 118.112,00 |
| 16.09.2022 | 52,09 | 52,17 | 51,11 | 51,78 | -0,92% | 240.094,00 |
| 15.09.2022 | 52,55 | 53,05 | 51,80 | 52,26 | -0,42% | 162.809,00 |
| 14.09.2022 | 52,09 | 52,72 | 51,79 | 52,48 | 0,75% | 123.863,00 |
| 13.09.2022 | 53,00 | 53,09 | 51,83 | 52,09 | -3,68% | 169.689,00 |