38,700$
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 39,00 | 39,00 | 38,71 | 38,73 | 0,08% | 1.554,00 |
| 12.03.2026 | 38,51 | 38,90 | 38,04 | 38,70 | -0,67% | 165.743,00 |
| 11.03.2026 | 38,26 | 38,97 | 38,02 | 38,96 | 1,14% | 174.995,00 |
| 10.03.2026 | 38,21 | 39,21 | 38,03 | 38,52 | 0,16% | 152.168,00 |
| 09.03.2026 | 37,79 | 38,66 | 37,54 | 38,46 | 1,16% | 21,00 |
| 06.03.2026 | 37,45 | 39,32 | 37,45 | 38,02 | 2,45% | 21,00 |
| 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 |