29,900€
-2,29%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,90 | 30,70 | 29,90 | 29,90 | -2,29% | - |
| 24.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 10,00 |
| 23.07.2025 | 30,30 | 30,70 | 30,20 | 30,50 | 1,67% | - |
| 22.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 40,00 |
| 21.07.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | 36,00 |
| 18.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 50,00 |
| 17.07.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 53,00 |
| 16.07.2025 | 30,10 | 30,90 | 30,10 | 30,40 | -1,30% | - |
| 15.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 50,00 |
| 14.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 7,00 |
| 11.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 3,00 |
| 10.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,30% | 36,00 |
| 09.07.2025 | 30,90 | 31,10 | 30,50 | 30,50 | -1,29% | - |
| 08.07.2025 | 30,70 | 31,10 | 30,70 | 30,90 | 0,32% | - |
| 07.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 20,00 |
| 04.07.2025 | 31,10 | 31,10 | 31,00 | 31,00 | 0,32% | - |
| 03.07.2025 | 31,00 | 31,30 | 30,80 | 30,90 | 0,32% | - |
| 02.07.2025 | 30,70 | 30,80 | 30,50 | 30,80 | -0,32% | - |
| 01.07.2025 | 30,50 | 30,90 | 30,10 | 30,90 | 1,64% | - |
| 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 |