33,100€
-1,49%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,70 | 34,00 | 33,40 | 33,70 | 0,30% | - |
| 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 | -2,02% | 101,00 |
| 18.12.2024 | 34,50 | 35,10 | 34,30 | 34,70 | -0,29% | - |
| 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 | 2,04% | 3,00 |
| 13.12.2024 | 35,00 | 35,10 | 34,30 | 34,30 | -1,15% | - |
| 12.12.2024 | 34,90 | 35,20 | 34,70 | 34,70 | -0,86% | - |
| 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 |
| 11.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 192,00 |
| 08.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 37,00 |
| 07.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | 12,00 |
| 06.11.2024 | 40,00 | 44,00 | 37,20 | 37,20 | -0,53% | 1.112,00 |
| 04.11.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 3,31% | 22,00 |
| 01.11.2024 | 36,60 | 36,60 | 36,20 | 36,20 | 0,00% | 11,00 |
| 31.10.2024 | 37,00 | 37,00 | 36,20 | 36,20 | -4,23% | 80,00 |
| 30.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 122,00 |
| 29.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 50,00 |
| 28.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 25,00 |
| 25.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 60,00 |
| 24.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 18,00 |
| 21.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | 7,00 |
| 16.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 1,00 |
| 15.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 3,00 |
| 11.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 200,00 |
| 04.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | 10,00 |
| 01.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 1,00 |
| 20.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 22,00 |
| 19.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 260,00 |
| 17.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 16,00 |
| 16.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 3,00 |
| 13.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 268,00 |
| 06.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 28,00 |
| 03.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 23,00 |
| 29.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 70,00 |
| 20.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 115,00 |
| 19.08.2024 | 38,20 | 38,20 | 37,80 | 37,80 | 0,00% | 78,00 |
| 16.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 1,00 |
| 15.08.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | 25,00 |
| 14.08.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -2,60% | 207,00 |
| 12.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | 10,00 |
| 08.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 202,00 |
| 06.08.2024 | 37,80 | 37,80 | 37,20 | 37,20 | -1,06% | 55,00 |
| 05.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | 70,00 |
| 02.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | 20,00 |
| 01.08.2024 | 42,00 | 42,00 | 39,80 | 39,80 | -6,13% | 56,00 |
| 31.07.2024 | 43,00 | 43,00 | 42,40 | 42,40 | 1,92% | 9,00 |
| 29.07.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 1,46% | 185,00 |
| 25.07.2024 | 40,20 | 41,00 | 39,80 | 41,00 | 4,06% | 503,00 |
| 22.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | 3,00 |
| 18.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 125,00 |
| 17.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 12,00 |
| 16.07.2024 | 40,40 | 41,00 | 39,80 | 41,00 | 3,02% | 472,00 |
| 15.07.2024 | 38,40 | 42,20 | 38,40 | 39,80 | 5,29% | 1.137,00 |
| 12.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 5,00 |
| 08.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 50,00 |
| 05.07.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -1,55% | 119,00 |
| 04.07.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -1,02% | 508,00 |
| 01.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 100,00 |
| 28.06.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -1,52% | 203,00 |
| 26.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 13,00 |
| 24.06.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 1,55% | 100,00 |
| 21.06.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -2,53% | 86,00 |
| 20.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 32,00 |
| 17.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 3,00 |
| 14.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 19,00 |
| 13.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 25,00 |
| 11.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 60,00 |
| 06.06.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | 320,00 |
| 05.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | 760,00 |
| 04.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 50,00 |
| 03.06.2024 | 41,20 | 41,20 | 40,80 | 40,80 | 0,00% | 75,00 |
| 31.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | 60,00 |
| 30.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 43,00 |
| 29.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 27,00 |
| 27.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 24,00 |
| 24.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 200,00 |
| 23.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 9,00 |
| 21.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 3,00 |
| 20.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 10,00 |