1,175$
-1,26%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 2,56% | 409.136,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 135.452,00 |
| 24.02.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 1,77% | 237.308,00 |
| 23.02.2026 | 1,20 | 1,21 | 1,08 | 1,13 | -5,04% | 963.369,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,17 | 1,19 | -1,65% | 815.866,00 |
| 19.02.2026 | 1,20 | 1,22 | 1,16 | 1,21 | 0,83% | 255.237,00 |
| 18.02.2026 | 1,21 | 1,23 | 1,18 | 1,20 | 0,00% | 369.922,00 |
| 17.02.2026 | 1,35 | 1,35 | 1,19 | 1,20 | -4,00% | 751.141,00 |
| 13.02.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -1,57% | 276.394,00 |
| 12.02.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -5,93% | 328.556,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,33 | 1,35 | -2,17% | 86.724,00 |
| 10.02.2026 | 1,39 | 1,46 | 1,36 | 1,38 | 0,00% | 214.185,00 |
| 09.02.2026 | 1,40 | 1,41 | 1,32 | 1,38 | 0,00% | 163.779,00 |
| 06.02.2026 | 1,28 | 1,42 | 1,27 | 1,38 | 8,66% | 614.233,00 |
| 05.02.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -5,22% | 499.658,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,31 | 1,34 | -4,96% | 581.908,00 |
| 03.02.2026 | 1,36 | 1,42 | 1,35 | 1,41 | 4,44% | 230.379,00 |
| 02.02.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -1,46% | 432.761,00 |
| 30.01.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,84% | 324.433,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,37 | 1,41 | -2,08% | 341.448,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -2,70% | 199.730,00 |
| 27.01.2026 | 1,50 | 1,51 | 1,43 | 1,48 | 0,00% | 320.487,00 |
| 26.01.2026 | 1,43 | 1,55 | 1,43 | 1,48 | 4,96% | 682.812,00 |
| 23.01.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,70% | 127.527,00 |
| 22.01.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 2,90% | 183.478,00 |
| 21.01.2026 | 1,38 | 1,42 | 1,37 | 1,38 | 0,73% | 199.998,00 |
| 20.01.2026 | 1,40 | 1,42 | 1,36 | 1,37 | -3,52% | 250.882,00 |
| 16.01.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -1,39% | 389.090,00 |
| 15.01.2026 | 1,41 | 1,47 | 1,39 | 1,44 | 1,41% | 294.677,00 |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,71% | 232.877,00 |
| 13.01.2026 | 1,42 | 1,46 | 1,41 | 1,41 | 0,00% | 267.830,00 |
| 12.01.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 349.976,00 |
| 09.01.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -0,72% | 375.617,00 |
| 08.01.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -1,43% | 505.088,00 |
| 07.01.2026 | 1,47 | 1,48 | 1,40 | 1,40 | -4,76% | 630.713,00 |
| 06.01.2026 | 1,48 | 1,51 | 1,45 | 1,47 | 0,00% | 472.922,00 |
| 05.01.2026 | 1,47 | 1,52 | 1,47 | 1,47 | 0,68% | 330.265,00 |