51,560$
-1,32%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 52,03 | 52,46 | 51,13 | 51,56 | -1,32% | 105.562,00 |
| 30.05.2023 | 52,56 | 52,61 | 52,11 | 52,25 | -0,61% | 63.459,00 |
| 26.05.2023 | 52,58 | 53,04 | 52,54 | 52,57 | -0,15% | 73.615,00 |
| 25.05.2023 | 53,24 | 53,32 | 52,57 | 52,65 | -1,37% | 64.930,00 |
| 24.05.2023 | 53,90 | 53,97 | 53,16 | 53,38 | -1,26% | 74.405,00 |
| 23.05.2023 | 54,00 | 54,62 | 53,91 | 54,06 | -0,15% | 119.429,00 |
| 22.05.2023 | 54,00 | 54,48 | 53,71 | 54,14 | 0,20% | 123.149,00 |
| 19.05.2023 | 54,12 | 54,33 | 53,84 | 54,03 | 0,45% | 100.666,00 |
| 18.05.2023 | 53,48 | 53,88 | 53,30 | 53,79 | 0,26% | 66.974,00 |
| 17.05.2023 | 53,42 | 53,82 | 52,89 | 53,65 | 0,77% | 94.966,00 |
| 16.05.2023 | 53,07 | 53,65 | 52,89 | 53,24 | -0,45% | 73.180,00 |
| 15.05.2023 | 53,98 | 53,99 | 53,33 | 53,48 | -0,98% | 80.914,00 |
| 12.05.2023 | 53,31 | 54,08 | 53,18 | 54,01 | 0,47% | 60.563,00 |
| 11.05.2023 | 53,30 | 53,85 | 53,12 | 53,76 | 0,22% | 79.445,00 |
| 10.05.2023 | 53,96 | 53,96 | 52,47 | 53,64 | 0,60% | 117.865,00 |
| 09.05.2023 | 53,54 | 53,80 | 52,99 | 53,32 | -0,62% | 117.641,00 |
| 08.05.2023 | 54,09 | 54,61 | 53,47 | 53,65 | -0,81% | 144.429,00 |
| 05.05.2023 | 53,81 | 54,53 | 53,62 | 54,09 | 1,24% | 157.107,00 |
| 04.05.2023 | 55,56 | 56,24 | 52,01 | 53,43 | -7,69% | 241.630,00 |
| 03.05.2023 | 57,55 | 58,45 | 57,55 | 57,88 | 0,73% | 99.135,00 |
| 02.05.2023 | 57,67 | 57,71 | 56,70 | 57,46 | -0,83% | 88.255,00 |
| 01.05.2023 | 57,65 | 58,00 | 57,47 | 57,94 | 0,66% | 67.542,00 |
| 28.04.2023 | 57,20 | 57,64 | 57,08 | 57,56 | 0,33% | 98.590,00 |
| 27.04.2023 | 57,59 | 57,87 | 57,26 | 57,37 | -0,23% | 80.943,00 |
| 26.04.2023 | 57,54 | 57,78 | 57,25 | 57,50 | -0,91% | 137.776,00 |
| 25.04.2023 | 57,50 | 58,06 | 57,29 | 58,03 | 0,22% | 114.402,00 |
| 24.04.2023 | 57,59 | 58,06 | 57,31 | 57,90 | 0,68% | 133.199,00 |
| 21.04.2023 | 57,38 | 57,55 | 57,00 | 57,51 | 0,33% | 54.339,00 |
| 20.04.2023 | 56,94 | 57,33 | 56,60 | 57,32 | 0,33% | 73.258,00 |
| 19.04.2023 | 57,34 | 57,63 | 57,00 | 57,13 | -0,75% | 130.355,00 |
| 18.04.2023 | 58,77 | 59,01 | 57,25 | 57,56 | -1,96% | 131.934,00 |
| 17.04.2023 | 57,90 | 58,73 | 57,85 | 58,71 | 1,24% | 69.817,00 |
| 14.04.2023 | 58,49 | 58,70 | 57,61 | 57,99 | -0,99% | 77.658,00 |
| 13.04.2023 | 58,33 | 58,66 | 57,89 | 58,57 | 0,41% | 65.489,00 |
| 12.04.2023 | 59,18 | 59,18 | 58,10 | 58,33 | -1,03% | 86.118,00 |
| 11.04.2023 | 58,26 | 59,47 | 58,02 | 58,94 | 1,62% | 107.103,00 |
| 10.04.2023 | 56,83 | 58,09 | 56,83 | 58,00 | 1,84% | 102.541,00 |
| 06.04.2023 | 57,13 | 57,13 | 56,64 | 56,95 | -0,14% | 69.533,00 |
| 05.04.2023 | 56,97 | 57,31 | 56,51 | 57,03 | -0,42% | 170.764,00 |
| 04.04.2023 | 57,76 | 57,87 | 56,67 | 57,27 | -0,71% | 68.415,00 |
| 03.04.2023 | 57,47 | 57,88 | 56,97 | 57,68 | 0,42% | 141.721,00 |
| 31.03.2023 | 56,60 | 57,56 | 56,43 | 57,44 | 1,86% | 117.635,00 |
| 30.03.2023 | 56,15 | 56,54 | 55,84 | 56,39 | 0,66% | 66.275,00 |
| 29.03.2023 | 56,00 | 56,14 | 55,74 | 56,02 | 0,59% | 75.738,00 |
| 28.03.2023 | 55,27 | 55,75 | 55,20 | 55,69 | 0,72% | 60.472,00 |
| 27.03.2023 | 55,49 | 55,49 | 54,81 | 55,29 | 0,38% | 75.818,00 |
| 24.03.2023 | 54,20 | 55,45 | 54,00 | 55,08 | 1,34% | 117.297,00 |
| 23.03.2023 | 54,65 | 55,07 | 53,88 | 54,35 | -0,40% | 92.748,00 |
| 22.03.2023 | 55,31 | 55,63 | 54,53 | 54,57 | -1,34% | 110.677,00 |
| 21.03.2023 | 56,02 | 56,66 | 55,19 | 55,31 | 0,07% | 131.910,00 |
| 20.03.2023 | 54,68 | 55,83 | 54,68 | 55,27 | 1,73% | 133.594,00 |
| 17.03.2023 | 55,36 | 55,36 | 54,14 | 54,33 | -2,06% | 622.752,00 |
| 16.03.2023 | 54,38 | 55,60 | 53,80 | 55,47 | 1,19% | 123.572,00 |
| 15.03.2023 | 54,89 | 55,45 | 54,20 | 54,82 | -1,46% | 176.437,00 |
| 14.03.2023 | 55,95 | 56,49 | 55,23 | 55,63 | 0,94% | 157.130,00 |
| 13.03.2023 | 55,30 | 55,55 | 54,33 | 55,11 | -1,73% | 187.667,00 |
| 10.03.2023 | 55,69 | 56,67 | 55,66 | 56,08 | 0,54% | 119.612,00 |
| 09.03.2023 | 55,91 | 56,10 | 55,55 | 55,78 | -1,01% | 91.987,00 |
| 08.03.2023 | 56,59 | 56,76 | 55,89 | 56,35 | -0,58% | 81.686,00 |
| 07.03.2023 | 56,11 | 56,95 | 56,11 | 56,68 | 0,76% | 92.207,00 |
| 06.03.2023 | 58,40 | 58,40 | 56,00 | 56,25 | -3,12% | 128.202,00 |
| 03.03.2023 | 57,85 | 58,43 | 57,22 | 58,06 | 0,73% | 104.594,00 |
| 02.03.2023 | 57,55 | 58,06 | 57,50 | 57,64 | -0,72% | 157.113,00 |
| 01.03.2023 | 58,11 | 58,65 | 57,80 | 58,06 | -0,36% | 108.393,00 |
| 28.02.2023 | 58,02 | 58,57 | 57,70 | 58,27 | -0,19% | 125.633,00 |
| 27.02.2023 | 59,51 | 59,58 | 57,88 | 58,38 | -1,78% | 145.753,00 |
| 24.02.2023 | 60,09 | 60,46 | 58,94 | 59,44 | -1,82% | 124.168,00 |
| 23.02.2023 | 59,00 | 61,34 | 58,25 | 60,54 | 7,90% | 355.718,00 |
| 22.02.2023 | 56,22 | 56,81 | 55,54 | 56,11 | -0,02% | 137.228,00 |
| 21.02.2023 | 56,98 | 57,08 | 56,12 | 56,12 | -2,32% | 139.708,00 |
| 17.02.2023 | 57,03 | 57,68 | 56,96 | 57,45 | 1,11% | 90.201,00 |
| 16.02.2023 | 57,00 | 57,54 | 56,62 | 56,82 | -1,41% | 87.733,00 |
| 15.02.2023 | 56,40 | 57,65 | 56,40 | 57,63 | 1,75% | 90.588,00 |
| 14.02.2023 | 56,60 | 57,03 | 56,21 | 56,64 | -0,16% | 59.270,00 |
| 13.02.2023 | 55,59 | 56,87 | 55,59 | 56,73 | 1,92% | 69.162,00 |
| 10.02.2023 | 55,67 | 55,90 | 55,15 | 55,66 | 0,27% | 72.694,00 |
| 09.02.2023 | 56,61 | 56,97 | 55,46 | 55,51 | -1,60% | 77.938,00 |
| 08.02.2023 | 56,75 | 57,00 | 56,27 | 56,41 | -1,31% | 67.458,00 |
| 07.02.2023 | 56,22 | 57,19 | 55,71 | 57,16 | 1,03% | 88.857,00 |
| 06.02.2023 | 57,16 | 57,37 | 56,23 | 56,58 | -1,29% | 141.432,00 |
| 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 |