55,440$
-0,45%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 55,90 | 56,18 | 55,59 | 56,03 | 0,61% | 17.737,00 |
| 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 |
| 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 |