37,500€
2,46%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 6,00 |
| 30.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | 25,00 |
| 29.09.2025 | 37,00 | 38,00 | 36,40 | 38,00 | 4,68% | 123,00 |
| 26.09.2025 | 35,90 | 36,30 | 35,70 | 36,30 | 1,97% | - |
| 25.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 17,00 |
| 24.09.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 0,56% | 338,00 |
| 23.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 6,51% | 32,00 |
| 22.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 75,00 |
| 19.09.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 113,00 |
| 18.09.2025 | 33,30 | 33,80 | 33,10 | 33,20 | -0,90% | - |
| 17.09.2025 | 33,20 | 33,60 | 33,10 | 33,50 | 0,90% | - |
| 16.09.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 5,06% | 335,00 |
| 15.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 12,00 |
| 12.09.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 43,00 |
| 11.09.2025 | 32,80 | 32,80 | 31,00 | 31,60 | 5,33% | 1.902,00 |
| 09.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 71,00 |
| 08.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 30,00 |
| 04.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 02.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 01.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 7,00 |
| 22.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 10,00 |
| 21.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 31,00 |
| 18.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 199,00 |
| 15.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 3,00 |
| 13.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 684,00 |
| 12.08.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 92,00 |
| 11.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 18,00 |
| 08.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 15,00 |
| 07.08.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 28,00 |
| 06.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 351,00 |
| 04.08.2025 | 27,80 | 28,40 | 27,80 | 28,40 | -4,70% | 138,00 |
| 01.08.2025 | 29,60 | 30,00 | 29,60 | 29,80 | -1,32% | 13,00 |
| 31.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 25,00 |
| 30.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 258,00 |
| 28.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 254,00 |
| 24.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 10,00 |
| 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 | 0,00% | 53,00 |
| 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 | 1,30% | 36,00 |
| 07.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 20,00 |
| 30.06.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 11,00 |
| 25.06.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -2,53% | 7,00 |
| 20.06.2025 | 32,40 | 32,40 | 31,60 | 31,60 | -3,07% | 429,00 |
| 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 |