42,900€
0,47%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 42,90 | 42,90 | 42,70 | 42,90 | 0,47% | - |
17.04.2024 | 42,70 | 43,20 | 42,50 | 42,70 | 0,47% | - |
16.04.2024 | 42,70 | 43,10 | 42,40 | 42,50 | -2,07% | - |
15.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 3,00 |
11.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 107,00 |
08.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 22,00 |
05.04.2024 | 43,20 | 43,20 | 42,80 | 43,20 | 1,41% | 14,00 |
04.04.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,95% | 160,00 |
03.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 238,00 |
02.04.2024 | 42,60 | 42,60 | 42,00 | 42,20 | -1,40% | 974,00 |
27.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 20,00 |
26.03.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 2,15% | 122,00 |
25.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,18% | 4,00 |
22.03.2024 | 42,80 | 42,80 | 42,30 | 42,30 | 0,00% | 14,00 |
20.03.2024 | 42,10 | 42,30 | 42,10 | 42,30 | 0,24% | 177,00 |
19.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | 70,00 |
15.03.2024 | 41,50 | 42,10 | 41,50 | 42,10 | 1,20% | 454,00 |
12.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 60,00 |
11.03.2024 | 41,80 | 41,80 | 41,20 | 41,20 | 0,00% | 312,00 |
08.03.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 3,52% | 17,00 |
07.03.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 2,05% | 119,00 |
06.03.2024 | 38,60 | 39,00 | 38,60 | 39,00 | -1,27% | 795,00 |
04.03.2024 | 39,80 | 39,80 | 39,10 | 39,50 | -0,50% | 244,00 |
01.03.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,24% | 210,00 |
28.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | 5,00 |
27.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | 1,00 |
26.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -2,49% | 18,00 |
20.02.2024 | 40,20 | 40,20 | 40,10 | 40,10 | -0,74% | 283,00 |
15.02.2024 | 41,00 | 41,00 | 40,40 | 40,40 | 1,00% | 76,00 |
14.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | 30,00 |
12.02.2024 | 41,70 | 41,80 | 41,70 | 41,80 | 2,20% | 126,00 |
09.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 2,25% | 1.102,00 |
07.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 87,00 |
01.02.2024 | 40,90 | 40,90 | 40,60 | 40,60 | -1,22% | 46,00 |
31.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 3,27% | 85,00 |
26.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 50,00 |
25.01.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -2,70% | 56,00 |
22.01.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 2,26% | 15,00 |
19.01.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,50% | 1,00 |
18.01.2024 | 39,90 | 39,90 | 39,70 | 39,70 | -2,46% | 27,00 |
17.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | 80,00 |
15.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 3,30% | 3,00 |
11.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | 1,00 |
09.01.2024 | 40,00 | 40,10 | 40,00 | 40,10 | -0,50% | 107,00 |
08.01.2024 | 41,10 | 41,10 | 40,30 | 40,30 | -1,95% | 13,00 |
03.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,24% | 25,00 |
02.01.2024 | 41,50 | 41,50 | 41,20 | 41,20 | -0,72% | 75,00 |
28.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 409,00 |
27.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | -0,72% | 60,00 |
20.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 12,00 |
19.12.2023 | 40,20 | 40,80 | 40,20 | 40,80 | 2,26% | 636,00 |
18.12.2023 | 40,30 | 40,40 | 39,90 | 39,90 | -0,99% | 530,00 |
15.12.2023 | 40,40 | 40,40 | 40,30 | 40,30 | 0,75% | 282,00 |
14.12.2023 | 40,90 | 40,90 | 40,00 | 40,00 | 0,00% | 297,00 |
13.12.2023 | 40,70 | 40,70 | 40,00 | 40,00 | -1,96% | 27,00 |
11.12.2023 | 41,00 | 41,10 | 40,40 | 40,80 | -1,69% | 991,00 |
07.12.2023 | 42,50 | 42,50 | 41,50 | 41,50 | 0,00% | 130,00 |
06.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 10,00 |
05.12.2023 | 42,10 | 42,10 | 41,50 | 41,50 | -1,19% | 74,00 |
04.12.2023 | 41,40 | 42,00 | 41,30 | 42,00 | 3,96% | 75,00 |
30.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | 3,00 |
29.11.2023 | 40,30 | 40,30 | 40,30 | 40,30 | -2,89% | 297,00 |
28.11.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 55,00 |
21.11.2023 | 41,00 | 41,50 | 41,00 | 41,50 | -0,24% | 30,00 |
20.11.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,72% | 73,00 |
17.11.2023 | 41,90 | 41,90 | 41,90 | 41,90 | 2,20% | 24,00 |
16.11.2023 | 41,40 | 42,70 | 40,80 | 41,00 | -3,98% | 81,00 |
15.11.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 2,89% | 3,00 |
14.11.2023 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | 11,00 |
13.11.2023 | 43,40 | 43,40 | 41,70 | 41,70 | 0,24% | 100,00 |
09.11.2023 | 42,00 | 42,00 | 41,60 | 41,60 | -0,48% | 72,00 |
07.11.2023 | 42,10 | 42,10 | 41,80 | 41,80 | -2,11% | 169,00 |
06.11.2023 | 43,00 | 43,00 | 42,30 | 42,70 | 1,18% | 52,00 |
03.11.2023 | 44,60 | 44,60 | 42,00 | 42,20 | -4,09% | 599,00 |
02.11.2023 | 47,30 | 48,80 | 44,00 | 44,00 | -16,67% | 82,00 |
01.11.2023 | 52,40 | 52,80 | 52,40 | 52,80 | 1,93% | 21,00 |
30.10.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 0,78% | 10,00 |
26.10.2023 | 51,40 | 52,00 | 51,40 | 51,40 | 0,78% | 160,00 |
24.10.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 8,00 |
17.10.2023 | 51,20 | 52,00 | 51,20 | 52,00 | 1,17% | 538,00 |
16.10.2023 | 52,60 | 52,60 | 51,40 | 51,40 | 0,00% | 57,00 |
12.10.2023 | 51,40 | 51,40 | 51,40 | 51,40 | 1,98% | 175,00 |
11.10.2023 | 49,80 | 50,40 | 49,80 | 50,40 | 1,41% | 235,00 |
09.10.2023 | 49,50 | 49,70 | 49,50 | 49,70 | 3,33% | 400,00 |
06.10.2023 | 49,50 | 49,50 | 48,10 | 48,10 | -1,84% | 56,00 |
05.10.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | 1,00 |
27.09.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 50,00 |
25.09.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | 5,00 |
21.09.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | 55,00 |
20.09.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | 34,00 |
14.09.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 10,00 |
12.09.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -1,05% | 40,00 |
11.09.2023 | 47,70 | 47,70 | 47,70 | 47,70 | 1,71% | 4,00 |
08.09.2023 | 46,60 | 46,90 | 46,60 | 46,90 | 1,08% | 90,00 |
07.09.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 1,00 |
30.08.2023 | 48,10 | 48,10 | 47,00 | 47,00 | 0,00% | 157,00 |
28.08.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -3,49% | 4,00 |
23.08.2023 | 48,70 | 48,70 | 48,70 | 48,70 | -0,81% | 15,00 |
15.08.2023 | 49,10 | 49,10 | 49,10 | 49,10 | -1,80% | 67,00 |
10.08.2023 | 50,20 | 50,20 | 50,00 | 50,00 | -0,40% | 110,00 |