39,100€
3,99%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 38,90 | 39,10 | 38,50 | 38,70 | 2,93% | - |
| 16.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,31% | 1,00 |
| 15.10.2024 | 38,10 | 38,30 | 37,60 | 38,10 | 1,60% | - |
| 14.10.2024 | 37,90 | 38,10 | 37,50 | 37,50 | -0,79% | - |
| 11.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 200,00 |
| 10.10.2024 | 37,70 | 37,90 | 37,20 | 37,50 | -1,06% | - |
| 09.10.2024 | 37,30 | 37,90 | 37,20 | 37,90 | 1,07% | - |
| 08.10.2024 | 37,70 | 38,00 | 37,30 | 37,50 | 0,54% | - |
| 07.10.2024 | 37,20 | 37,50 | 36,90 | 37,30 | 1,91% | - |
| 04.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 03.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 02.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 01.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 30.09.2024 | 37,00 | 37,40 | 37,00 | 37,40 | -2,35% | 150,00 |
| 27.09.2024 | 37,80 | 38,30 | 37,60 | 38,30 | 1,59% | - |
| 26.09.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 25.09.2024 | 37,80 | 38,10 | 37,70 | 37,90 | -1,04% | - |
| 24.09.2024 | 38,10 | 38,50 | 37,50 | 38,30 | 2,13% | - |
| 23.09.2024 | 37,30 | 37,90 | 37,30 | 37,50 | -0,27% | - |
| 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 | 1,34% | 260,00 |
| 18.09.2024 | 37,30 | 37,50 | 36,90 | 37,30 | 0,27% | - |
| 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 |
| 16.05.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,99% | 57,00 |
| 15.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 3,00 |
| 14.05.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,50% | 595,00 |
| 13.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 60,00 |
| 10.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 100,00 |
| 09.05.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 0,00% | 21,00 |
| 08.05.2024 | 41,20 | 42,20 | 40,00 | 40,20 | -7,80% | 1.008,00 |
| 02.05.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 21,00 |
| 26.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 178,00 |
| 25.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 230,00 |
| 23.04.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | 90,00 |
| 22.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | 4,00 |
| 18.04.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -0,92% | 12,00 |
| 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 |