33,100€
0,91%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,00 | 33,30 | 32,70 | 33,00 | 0,61% | - |
| 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 |
| 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 |