1,075$
-0,46%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 1,08 | 1,11 | 1,06 | 1,07 | 0,47% | 388.247,00 |
| 28.10.2026 | 1,08 | 1,08 | 1,05 | 1,07 | -1,39% | 134.834,00 |
| 27.10.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 3,35% | 77.769,00 |
| 26.10.2026 | 1,07 | 1,08 | 1,03 | 1,05 | -2,34% | 284.694,00 |
| 23.10.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -3,60% | 158.178,00 |
| 22.10.2026 | 1,09 | 1,15 | 1,08 | 1,11 | 0,91% | 388.255,00 |
| 21.10.2026 | 1,07 | 1,13 | 1,07 | 1,10 | 3,29% | 231.839,00 |
| 20.10.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 2,90% | 328.410,00 |
| 19.10.2026 | 1,05 | 1,06 | 1,04 | 1,04 | -1,43% | 165.713,00 |
| 16.10.2026 | 1,08 | 1,10 | 1,05 | 1,05 | -2,78% | 212.105,00 |
| 15.10.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 0,93% | 307.726,00 |
| 14.10.2026 | 1,11 | 1,12 | 1,07 | 1,07 | -3,60% | 327.518,00 |
| 13.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,45% | 66.407,00 |
| 12.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 1,36% | 190.469,00 |
| 09.10.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -2,22% | 346.020,00 |
| 08.10.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 1,35% | 258.644,00 |
| 07.10.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -2,63% | 247.008,00 |
| 06.10.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -1,72% | 108.513,00 |
| 05.10.2026 | 1,13 | 1,17 | 1,12 | 1,16 | 2,65% | 263.218,00 |
| 02.10.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 1,35% | 330.654,00 |
| 01.10.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,76% | 155.045,00 |
| 30.09.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 1,34% | 261.892,00 |
| 29.09.2026 | 1,17 | 1,19 | 1,12 | 1,12 | -4,27% | 128.439,00 |
| 28.09.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -0,85% | 109.642,00 |
| 25.09.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | 349.343,00 |
| 24.09.2026 | 1,23 | 1,25 | 1,17 | 1,18 | -4,84% | 344.608,00 |
| 23.09.2026 | 1,22 | 1,24 | 1,21 | 1,24 | -0,80% | 238.338,00 |
| 22.09.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 2,46% | 189.639,00 |
| 21.09.2026 | 1,19 | 1,23 | 1,17 | 1,22 | 4,27% | 471.148,00 |
| 18.09.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -1,68% | 237.645,00 |
| 17.09.2026 | 1,12 | 1,19 | 1,11 | 1,19 | 6,73% | 554.760,00 |
| 16.09.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -0,45% | 377.517,00 |
| 15.09.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -3,45% | 298.814,00 |
| 14.09.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | 455.263,00 |
| 11.09.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -4,80% | 273.008,00 |
| 10.09.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 1,63% | 286.946,00 |
| 09.09.2026 | 1,26 | 1,27 | 1,21 | 1,23 | -3,15% | 257.958,00 |
| 08.09.2026 | 1,29 | 1,32 | 1,25 | 1,27 | -2,31% | 460.513,00 |
| 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 |