30,600€
0,66%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 30,50 | 30,60 | 30,10 | 30,60 | 0,66% | - |
30.06.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -1,62% | 11,00 |
27.06.2025 | 30,90 | 31,00 | 30,50 | 30,90 | 1,31% | - |
26.06.2025 | 30,50 | 30,50 | 30,30 | 30,50 | -0,97% | - |
25.06.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 0,33% | 7,00 |
24.06.2025 | 31,30 | 31,30 | 30,60 | 30,70 | -1,29% | - |
23.06.2025 | 32,30 | 32,50 | 30,90 | 31,10 | -1,58% | - |
20.06.2025 | 32,40 | 32,40 | 31,60 | 31,60 | -2,77% | 429,00 |
19.06.2025 | 32,70 | 32,70 | 32,40 | 32,50 | -0,91% | - |
18.06.2025 | 32,40 | 32,80 | 32,20 | 32,80 | 0,92% | - |
17.06.2025 | 32,40 | 32,70 | 32,10 | 32,50 | -0,31% | - |
16.06.2025 | 32,50 | 32,90 | 32,30 | 32,60 | 0,00% | - |
12.06.2025 | 32,20 | 32,60 | 32,20 | 32,60 | -0,61% | 3,00 |
10.06.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 3,80% | 13,00 |
09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 1,00 |
05.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 303,00 |
02.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | 32,00 |
30.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 100,00 |
29.05.2025 | 32,20 | 32,20 | 31,80 | 32,00 | 1,91% | 978,00 |
23.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 314,00 |
22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 2,00 |
19.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 3,00 |
15.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 8,00 |
14.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 3,00 |
13.05.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 3,75% | 6,00 |
12.05.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 1,27% | 55,00 |
09.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 5,00 |
08.05.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 4,86% | 2,00 |
07.05.2025 | 29,60 | 29,80 | 28,80 | 28,80 | -4,00% | 875,00 |
06.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 50,00 |
05.05.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -2,56% | 88,00 |
02.05.2025 | 30,20 | 31,20 | 29,80 | 31,20 | -12,36% | 308,00 |
30.04.2025 | 35,60 | 36,00 | 35,60 | 35,60 | 1,71% | 171,00 |
28.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 2,00 |
22.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 200,00 |
10.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 10,00 |
09.04.2025 | 33,00 | 35,20 | 33,00 | 35,20 | 1,15% | 14,00 |
07.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 23,00 |
04.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 17,00 |
03.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | 32,00 |
31.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 140,00 |
25.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 1.588,00 |
24.03.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | 700,00 |
19.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 5,00 |
18.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 1,00 |
17.03.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 6,00 |
13.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 1,00 |
11.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 1,00 |
10.03.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 113,00 |
05.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | 83,00 |
04.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 49,00 |
03.03.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -0,53% | 253,00 |
27.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 4,00 |
26.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 2,00 |
25.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 3,00 |
24.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | 115,00 |
21.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | 325,00 |
20.02.2025 | 36,20 | 37,80 | 36,00 | 37,60 | 12,57% | 279,00 |
18.02.2025 | 33,60 | 34,00 | 33,40 | 33,40 | -0,60% | 92,00 |
17.02.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -3,45% | 11,00 |
11.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 100,00 |
10.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 12,00 |
03.02.2025 | 34,80 | 34,80 | 33,40 | 34,20 | 0,00% | 437,00 |
29.01.2025 | 34,20 | 34,20 | 34,00 | 34,20 | -0,58% | 796,00 |
27.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 449,00 |
24.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 140,00 |
21.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 28,00 |
20.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 38,00 |
17.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 100,00 |
15.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | 3,00 |
10.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 1,00 |
06.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 10,00 |
02.01.2025 | 34,80 | 34,80 | 34,20 | 34,20 | 3,64% | 129,00 |
30.12.2024 | 33,40 | 33,40 | 32,80 | 33,00 | -1,20% | 27,00 |
27.12.2024 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | 88,00 |
20.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 220,00 |
19.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 101,00 |
17.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 1,00 |
16.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 3,00 |
11.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 37,00 |
10.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | 30,00 |
09.12.2024 | 34,40 | 34,60 | 34,20 | 34,60 | 1,17% | 483,00 |
06.12.2024 | 35,20 | 35,60 | 34,20 | 34,20 | -5,52% | 5.053,00 |
05.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 40,00 |
04.12.2024 | 36,20 | 37,40 | 35,80 | 35,80 | -1,10% | 2.339,00 |
02.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 5,00 |
29.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 20,00 |
28.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 30,00 |
27.11.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -2,17% | 160,00 |
26.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 1,00 |
25.11.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 1,10% | 142,00 |
22.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 202,00 |
21.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 445,00 |
20.11.2024 | 36,00 | 36,80 | 36,00 | 36,60 | 1,10% | 665,00 |
19.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 277,00 |
18.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 2,00 |
15.11.2024 | 36,40 | 36,40 | 36,20 | 36,40 | -0,55% | 158,00 |
14.11.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -3,68% | 152,00 |
13.11.2024 | 38,00 | 38,20 | 38,00 | 38,00 | -0,52% | 2.380,00 |
12.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 37,00 |