1,305$
4,40%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,25 | 1,36 | 1,23 | 1,30 | 3,59% | 719.338,00 |
| 03.09.2026 | 1,31 | 1,31 | 1,22 | 1,26 | -1,95% | 610.572,00 |
| 02.09.2026 | 1,34 | 1,36 | 1,21 | 1,28 | 6,22% | 3.200.852,00 |
| 01.09.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 1,26% | 1.095.916,00 |
| 31.08.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,59% | 320.100,00 |
| 28.08.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | 206.130,00 |
| 27.08.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -1,72% | 197.675,00 |
| 26.08.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,65% | 272.199,00 |
| 25.08.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -0,88% | 143.810,00 |
| 24.08.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | 138.993,00 |
| 21.08.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -1,71% | 323.631,00 |
| 20.08.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -1,27% | 277.534,00 |
| 19.08.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,16% | 127.639,00 |
| 18.08.2026 | 1,17 | 1,20 | 1,15 | 1,16 | 0,00% | 222.481,00 |
| 17.08.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -2,52% | 193.065,00 |
| 14.08.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -0,83% | 237.388,00 |
| 13.08.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 1,69% | 416.617,00 |
| 12.08.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,26% | 201.391,00 |
| 11.08.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 0,00% | 61.254,00 |
| 10.08.2026 | 1,18 | 1,24 | 1,18 | 1,20 | 1,27% | 357.123,00 |
| 07.08.2026 | 1,18 | 1,21 | 1,16 | 1,18 | 0,85% | 456.834,00 |
| 06.08.2026 | 1,18 | 1,22 | 1,17 | 1,17 | -0,85% | 765.054,00 |
| 05.08.2026 | 1,16 | 1,20 | 1,14 | 1,18 | 1,72% | 205.031,00 |
| 04.08.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | 390.879,00 |
| 03.08.2026 | 1,13 | 1,19 | 1,13 | 1,16 | 1,32% | 506.012,00 |
| 31.07.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -2,56% | 122.437,00 |
| 30.07.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 1,74% | 274.803,00 |
| 29.07.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | 164.617,00 |
| 28.07.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 2,63% | 526.519,00 |
| 27.07.2026 | 1,14 | 1,18 | 1,13 | 1,14 | 1,79% | 564.226,00 |
| 24.07.2026 | 1,15 | 1,16 | 1,12 | 1,12 | -1,75% | 366.339,00 |
| 23.07.2026 | 1,15 | 1,18 | 1,13 | 1,14 | -0,87% | 240.236,00 |
| 22.07.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -2,13% | 135.562,00 |
| 21.07.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,86% | 221.170,00 |
| 20.07.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | 225.927,00 |
| 17.07.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -2,09% | 355.066,00 |
| 16.07.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | 437.035,00 |
| 15.07.2026 | 1,19 | 1,24 | 1,19 | 1,20 | 0,25% | 692.175,00 |
| 14.07.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -1,49% | 357.404,00 |
| 13.07.2026 | 1,22 | 1,23 | 1,18 | 1,21 | -0,82% | 764.209,00 |
| 10.07.2026 | 1,23 | 1,26 | 1,21 | 1,22 | -1,21% | 715.223,00 |
| 09.07.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -3,89% | 817.236,00 |
| 08.07.2026 | 1,27 | 1,33 | 1,26 | 1,29 | 0,39% | 459.636,00 |
| 07.07.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -0,78% | 292.996,00 |
| 06.07.2026 | 1,32 | 1,36 | 1,29 | 1,29 | -0,77% | 256.253,00 |
| 02.07.2026 | 1,30 | 1,32 | 1,27 | 1,30 | 0,00% | 276.454,00 |
| 01.07.2026 | 1,34 | 1,39 | 1,30 | 1,30 | -2,26% | 352.598,00 |
| 30.06.2026 | 1,34 | 1,37 | 1,31 | 1,33 | -1,48% | 142.116,00 |
| 29.06.2026 | 1,25 | 1,37 | 1,22 | 1,35 | 7,14% | 717.496,00 |
| 26.06.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 2,02% | 190.285,00 |
| 25.06.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -0,40% | 319.879,00 |
| 24.06.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | 230.513,00 |
| 23.06.2026 | 1,25 | 1,28 | 1,23 | 1,25 | -1,19% | 501.497,00 |
| 22.06.2026 | 1,39 | 1,40 | 1,26 | 1,27 | -7,66% | 809.672,00 |
| 18.06.2026 | 1,32 | 1,39 | 1,29 | 1,37 | 6,61% | 750.293,00 |
| 17.06.2026 | 1,28 | 1,35 | 1,27 | 1,29 | 0,39% | 409.199,00 |
| 16.06.2026 | 1,25 | 1,28 | 1,22 | 1,28 | 1,99% | 577.411,00 |
| 15.06.2026 | 1,25 | 1,30 | 1,25 | 1,26 | 2,03% | 214.913,00 |
| 12.06.2026 | 1,26 | 1,30 | 1,23 | 1,23 | -2,38% | 292.317,00 |
| 11.06.2026 | 1,24 | 1,28 | 1,21 | 1,26 | 2,44% | 313.817,00 |
| 10.06.2026 | 1,27 | 1,29 | 1,23 | 1,23 | -3,53% | 365.472,00 |
| 09.06.2026 | 1,29 | 1,33 | 1,25 | 1,28 | 0,39% | 478.765,00 |
| 08.06.2026 | 1,30 | 1,33 | 1,27 | 1,27 | 0,00% | 346.048,00 |
| 05.06.2026 | 1,41 | 1,41 | 1,26 | 1,27 | -9,61% | 784.827,00 |
| 04.06.2026 | 1,45 | 1,49 | 1,39 | 1,41 | -4,75% | 378.612,00 |
| 03.06.2026 | 1,48 | 1,68 | 1,43 | 1,48 | 3,87% | 2.498.032,00 |
| 02.06.2026 | 1,40 | 1,48 | 1,33 | 1,42 | 2,90% | 2.073.710,00 |
| 01.06.2026 | 1,31 | 1,40 | 1,31 | 1,38 | 4,55% | 352.038,00 |
| 29.05.2026 | 1,35 | 1,36 | 1,32 | 1,32 | -1,12% | 226.941,00 |
| 28.05.2026 | 1,28 | 1,35 | 1,28 | 1,34 | 5,12% | 139.930,00 |
| 27.05.2026 | 1,29 | 1,32 | 1,27 | 1,27 | 0,00% | 129.811,00 |
| 26.05.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -1,55% | 167.879,00 |
| 22.05.2026 | 1,28 | 1,32 | 1,27 | 1,29 | 0,00% | 209.120,00 |
| 21.05.2026 | 1,27 | 1,29 | 1,24 | 1,29 | 1,98% | 150.239,00 |
| 20.05.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 1,61% | 172.451,00 |
| 19.05.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -2,35% | 520.671,00 |
| 18.05.2026 | 1,33 | 1,38 | 1,27 | 1,28 | -3,41% | 323.239,00 |
| 15.05.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -2,94% | 216.980,00 |
| 14.05.2026 | 1,35 | 1,39 | 1,32 | 1,36 | 1,87% | 138.717,00 |
| 13.05.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -2,55% | 94.880,00 |
| 12.05.2026 | 1,39 | 1,42 | 1,35 | 1,37 | -1,44% | 231.478,00 |
| 11.05.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -6,08% | 224.265,00 |
| 08.05.2026 | 1,43 | 1,50 | 1,40 | 1,48 | 3,50% | 411.061,00 |
| 07.05.2026 | 1,43 | 1,46 | 1,37 | 1,43 | 0,00% | 308.753,00 |
| 06.05.2026 | 1,33 | 1,46 | 1,32 | 1,43 | 8,33% | 432.328,00 |
| 05.05.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -2,94% | 370.873,00 |
| 04.05.2026 | 1,49 | 1,50 | 1,32 | 1,36 | -7,48% | 641.016,00 |
| 01.05.2026 | 1,42 | 1,48 | 1,38 | 1,47 | 4,26% | 184.474,00 |
| 30.04.2026 | 1,41 | 1,42 | 1,37 | 1,41 | -0,35% | 188.454,00 |
| 29.04.2026 | 1,35 | 1,43 | 1,34 | 1,42 | 4,04% | 662.962,00 |
| 28.04.2026 | 1,44 | 1,45 | 1,35 | 1,36 | -6,85% | 889.207,00 |
| 27.04.2026 | 1,51 | 1,63 | 1,46 | 1,46 | -2,67% | 642.198,00 |
| 24.04.2026 | 1,51 | 1,55 | 1,42 | 1,50 | -0,99% | 973.539,00 |
| 23.04.2026 | 1,55 | 1,55 | 1,45 | 1,52 | 1,00% | 1.358.773,00 |
| 22.04.2026 | 1,60 | 1,70 | 1,49 | 1,50 | -5,06% | 1.955.033,00 |
| 21.04.2026 | 1,59 | 1,65 | 1,50 | 1,58 | -3,07% | 2.888.847,00 |
| 20.04.2026 | 1,52 | 1,63 | 1,49 | 1,63 | 7,24% | 1.558.519,00 |
| 17.04.2026 | 1,59 | 1,61 | 1,48 | 1,52 | -3,80% | 2.089.158,00 |
| 16.04.2026 | 1,58 | 1,63 | 1,50 | 1,58 | 0,00% | 1.049.474,00 |
| 15.04.2026 | 1,57 | 1,59 | 1,53 | 1,58 | 0,00% | 798.158,00 |