32,240€
-1,10%
Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 32,11 | 32,50 | 31,89 | 31,99 | -1,87% | - |
| 07.08.2026 | 33,00 | 33,00 | 32,50 | 32,60 | -1,39% | 202,00 |
| 05.08.2026 | 33,06 | 33,06 | 33,06 | 33,06 | 0,73% | 4,00 |
| 03.08.2026 | 32,64 | 32,82 | 32,64 | 32,82 | -4,43% | 114,00 |
| 31.07.2026 | 34,34 | 34,34 | 34,34 | 34,34 | 0,00% | 1,00 |
| 30.07.2026 | 34,34 | 34,34 | 34,34 | 34,34 | 4,06% | 2,00 |
| 29.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,96% | 7,00 |
| 13.07.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 3,19% | 418,00 |
| 06.07.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,61% | 3,00 |
| 02.07.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -1,68% | 1,00 |
| 01.07.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,48% | 13,00 |
| 29.06.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -3,73% | 300,00 |
| 24.06.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 0,23% | 283,00 |
| 22.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,05% | 2,00 |
| 18.06.2026 | 34,28 | 34,40 | 33,88 | 34,40 | 2,08% | 490,00 |
| 10.06.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,59% | 37,00 |
| 05.06.2026 | 33,66 | 33,98 | 33,66 | 33,90 | -1,51% | 11,00 |
| 28.05.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -1,26% | 3,00 |
| 26.05.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 7,00% | 71,00 |
| 13.05.2026 | 32,66 | 32,66 | 32,58 | 32,58 | -0,06% | 280,00 |
| 12.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,85% | 80,00 |
| 11.05.2026 | 32,90 | 33,38 | 32,88 | 32,88 | -4,42% | 26,00 |
| 06.05.2026 | 35,92 | 35,92 | 34,40 | 34,40 | -1,43% | 487,00 |
| 05.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -5,83% | 1,00 |
| 04.05.2026 | 37,10 | 37,10 | 36,56 | 37,06 | 0,98% | 8,00 |
| 29.04.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 1,27% | 26,00 |
| 22.04.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,72% | 11,00 |
| 20.04.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 0,90% | 3,00 |
| 14.04.2026 | 35,46 | 35,66 | 35,46 | 35,66 | -1,16% | 103,00 |
| 08.04.2026 | 35,60 | 36,08 | 35,60 | 36,08 | 1,35% | 207,00 |
| 02.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 5,00 |
| 01.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | 6,00 |
| 25.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 6,32% | 3,00 |
| 24.03.2026 | 34,60 | 35,20 | 34,60 | 34,80 | 1,75% | 510,00 |
| 23.03.2026 | 33,20 | 34,40 | 33,20 | 34,20 | 0,00% | 161,00 |
| 17.03.2026 | 33,80 | 34,20 | 33,80 | 34,20 | 0,59% | 155,00 |
| 13.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | 100,00 |
| 11.03.2026 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 24,00 |
| 04.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 530,00 |
| 03.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 5,00 |
| 02.03.2026 | 33,00 | 33,00 | 31,40 | 31,80 | 1,92% | 10,00 |
| 26.02.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 304,00 |
| 25.02.2026 | 31,80 | 31,80 | 30,80 | 30,80 | -2,53% | 34,00 |
| 24.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 1,00 |
| 23.02.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | 488,00 |
| 20.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | 49,00 |
| 18.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 50,00 |
| 17.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 22,00 |
| 16.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 5,00 |
| 06.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 150,00 |
| 05.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 1,00 |
| 04.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | 30,00 |
| 02.02.2026 | 30,80 | 31,00 | 30,60 | 31,00 | 1,97% | 85,00 |
| 30.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 2,00 |
| 29.01.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 6,00 |
| 28.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 15,00 |
| 27.01.2026 | 31,20 | 31,60 | 31,20 | 31,60 | -1,86% | 431,00 |
| 26.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 30,00 |
| 23.01.2026 | 32,00 | 32,40 | 32,00 | 32,40 | 0,00% | 31,00 |
| 22.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 200,00 |
| 16.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 400,00 |
| 15.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 152,00 |
| 14.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 40,00 |
| 13.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 328,00 |
| 12.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 2,00 |
| 09.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | 17,00 |
| 07.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 117,00 |
| 06.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 4,00 |
| 05.01.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 6,38% | 308,00 |
| 02.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 2,92% | 10,00 |
| 29.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 35,00 |
| 23.12.2025 | 27,00 | 27,80 | 27,00 | 27,40 | -0,72% | 138,00 |
| 22.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 15,00 |
| 19.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 150,00 |
| 18.12.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 16,00 |
| 17.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 132,00 |
| 15.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 75,00 |
| 12.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 53,00 |
| 10.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 135,00 |
| 08.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 1,00 |
| 05.12.2025 | 27,80 | 29,20 | 27,80 | 28,40 | 6,77% | 258,00 |
| 03.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | 2,00 |
| 01.12.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -3,05% | 48,00 |
| 28.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 1,00 |
| 25.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 10,00 |
| 24.11.2025 | 25,60 | 25,60 | 24,80 | 25,00 | 0,81% | 2.206,00 |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 1,00 |
| 20.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 64,00 |
| 19.11.2025 | 26,60 | 26,60 | 26,20 | 26,40 | 0,00% | 592,00 |
| 18.11.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -2,22% | 29,00 |
| 14.11.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 0,75% | 56,00 |
| 13.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 20,00 |
| 12.11.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -2,82% | 105,00 |
| 11.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -7,19% | 308,00 |
| 07.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 100,00 |
| 06.11.2025 | 37,40 | 37,40 | 31,60 | 31,60 | -12,71% | 410,00 |
| 05.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 1,00 |
| 03.11.2025 | 37,00 | 37,00 | 35,80 | 35,80 | -7,25% | 72,00 |
| 23.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 15,00 |
| 22.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 156,00 |