1,620€
-8,47%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 20.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 19.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 18.02.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | 380,00 |
| 17.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 14.02.2025 | 1,65 | 1,71 | 1,65 | 1,68 | -1,18% | - |
| 13.02.2025 | 1,74 | 1,92 | 1,68 | 1,70 | -1,45% | - |
| 12.02.2025 | 1,73 | 1,75 | 1,68 | 1,73 | -4,43% | - |
| 11.02.2025 | 1,84 | 1,84 | 1,77 | 1,81 | -1,10% | - |
| 10.02.2025 | 1,78 | 1,88 | 1,76 | 1,83 | 1,11% | - |
| 07.02.2025 | 1,85 | 1,86 | 1,78 | 1,81 | -2,17% | - |
| 06.02.2025 | 1,81 | 1,85 | 1,80 | 1,85 | 0,54% | - |
| 05.02.2025 | 1,88 | 1,89 | 1,83 | 1,84 | -2,13% | - |
| 04.02.2025 | 1,88 | 1,92 | 1,86 | 1,88 | -4,58% | - |
| 03.02.2025 | 1,99 | 2,00 | 1,89 | 1,97 | -1,01% | - |
| 31.01.2025 | 2,00 | 2,06 | 1,97 | 1,99 | -3,17% | - |
| 30.01.2025 | 2,06 | 2,09 | 2,03 | 2,05 | 3,02% | - |
| 29.01.2025 | 2,00 | 2,02 | 1,97 | 1,99 | 0,25% | - |
| 28.01.2025 | 2,02 | 2,05 | 1,98 | 1,99 | -8,53% | - |
| 27.01.2025 | 2,15 | 2,26 | 2,11 | 2,17 | 0,00% | - |
| 24.01.2025 | 2,16 | 2,19 | 2,12 | 2,17 | -0,91% | - |
| 23.01.2025 | 2,06 | 2,19 | 2,05 | 2,19 | 7,88% | - |
| 22.01.2025 | 2,06 | 2,11 | 2,01 | 2,03 | -0,98% | - |
| 21.01.2025 | 2,09 | 2,13 | 2,03 | 2,05 | -1,44% | - |
| 20.01.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,48% | - |
| 17.01.2025 | 2,13 | 2,31 | 2,07 | 2,09 | -0,95% | - |
| 16.01.2025 | 2,16 | 2,18 | 2,11 | 2,11 | -2,76% | - |
| 15.01.2025 | 2,06 | 2,25 | 2,06 | 2,17 | 3,83% | - |
| 14.01.2025 | 2,14 | 2,31 | 2,05 | 2,09 | 0,97% | - |
| 13.01.2025 | 2,14 | 2,15 | 2,03 | 2,07 | -2,82% | - |
| 10.01.2025 | 2,17 | 2,18 | 2,08 | 2,13 | -1,39% | - |
| 09.01.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -3,14% | - |
| 08.01.2025 | 2,31 | 2,34 | 2,15 | 2,23 | -5,51% | - |
| 07.01.2025 | 2,41 | 2,45 | 2,35 | 2,36 | -4,07% | - |
| 06.01.2025 | 2,41 | 2,47 | 2,32 | 2,46 | 4,68% | - |
| 03.01.2025 | 2,50 | 2,51 | 2,33 | 2,35 | -7,11% | - |
| 02.01.2025 | 2,57 | 2,67 | 2,53 | 2,53 | 0,80% | - |
| 30.12.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,57% | - |
| 27.12.2024 | 2,55 | 2,60 | 2,49 | 2,55 | 14,35% | - |
| 23.12.2024 | 2,20 | 2,25 | 2,15 | 2,23 | -3,88% | - |
| 20.12.2024 | 2,32 | 2,37 | 2,27 | 2,32 | -1,28% | - |
| 19.12.2024 | 2,38 | 2,52 | 2,29 | 2,35 | -4,47% | - |
| 18.12.2024 | 2,47 | 2,57 | 2,41 | 2,46 | 3,80% | - |
| 17.12.2024 | 2,51 | 2,51 | 2,35 | 2,37 | -2,47% | - |
| 16.12.2024 | 2,47 | 2,51 | 2,41 | 2,43 | -0,82% | - |
| 13.12.2024 | 2,51 | 2,56 | 2,37 | 2,45 | -2,78% | - |
| 12.12.2024 | 2,70 | 2,75 | 2,51 | 2,52 | -13,10% | - |
| 11.12.2024 | 2,60 | 3,09 | 2,60 | 2,90 | 32,42% | - |
| 10.12.2024 | 2,18 | 2,31 | 2,13 | 2,19 | 0,00% | - |
| 09.12.2024 | 2,00 | 2,23 | 2,00 | 2,19 | 12,02% | - |
| 06.12.2024 | 1,98 | 2,03 | 1,93 | 1,96 | -2,49% | - |
| 05.12.2024 | 2,08 | 2,11 | 1,96 | 2,01 | -3,14% | - |
| 04.12.2024 | 2,10 | 2,17 | 2,05 | 2,07 | 3,24% | - |
| 03.12.2024 | 2,10 | 2,13 | 2,00 | 2,01 | -1,23% | - |
| 02.12.2024 | 2,04 | 2,13 | 2,02 | 2,03 | -0,98% | - |
| 29.11.2024 | 2,07 | 2,15 | 2,03 | 2,05 | -1,44% | - |
| 28.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,42% | - |
| 27.11.2024 | 1,77 | 2,23 | 1,77 | 2,11 | 16,57% | - |
| 26.11.2024 | 1,92 | 1,97 | 1,79 | 1,81 | -6,46% | - |
| 25.11.2024 | 1,92 | 1,97 | 1,90 | 1,94 | -4,68% | - |
| 22.11.2024 | 1,95 | 2,10 | 1,95 | 2,03 | 3,84% | - |
| 21.11.2024 | 1,98 | 2,01 | 1,92 | 1,96 | -1,51% | - |
| 20.11.2024 | 2,08 | 2,10 | 1,96 | 1,99 | -5,92% | - |
| 19.11.2024 | 2,18 | 2,20 | 2,09 | 2,11 | -1,40% | - |
| 18.11.2024 | 2,14 | 2,19 | 2,09 | 2,14 | 1,90% | - |
| 15.11.2024 | 2,11 | 2,12 | 2,04 | 2,10 | 1,45% | - |
| 14.11.2024 | 2,08 | 2,14 | 2,05 | 2,07 | -5,05% | - |
| 13.11.2024 | 2,18 | 2,28 | 2,17 | 2,18 | -2,68% | - |
| 12.11.2024 | 2,30 | 2,47 | 2,23 | 2,24 | -3,03% | - |
| 11.11.2024 | 2,30 | 2,37 | 2,30 | 2,31 | -0,86% | - |
| 08.11.2024 | 2,40 | 2,43 | 2,31 | 2,33 | -6,43% | - |
| 07.11.2024 | 2,50 | 2,54 | 2,47 | 2,49 | -2,73% | - |
| 06.11.2024 | 2,48 | 2,64 | 2,47 | 2,56 | 7,11% | - |
| 05.11.2024 | 2,41 | 2,45 | 2,36 | 2,39 | -0,83% | - |
| 04.11.2024 | 2,39 | 2,47 | 2,34 | 2,41 | 0,00% | - |
| 01.11.2024 | 2,41 | 2,45 | 2,39 | 2,41 | -1,63% | - |
| 31.10.2024 | 2,48 | 2,55 | 2,41 | 2,45 | -3,54% | - |
| 30.10.2024 | 2,58 | 2,60 | 2,48 | 2,54 | -2,31% | - |
| 29.10.2024 | 2,45 | 2,61 | 2,38 | 2,60 | 10,64% | - |
| 28.10.2024 | 2,23 | 2,39 | 2,23 | 2,35 | 0,86% | - |
| 25.10.2024 | 2,34 | 2,36 | 2,31 | 2,33 | -0,85% | - |
| 24.10.2024 | 2,32 | 2,40 | 2,31 | 2,35 | -4,08% | - |
| 23.10.2024 | 2,47 | 2,51 | 2,43 | 2,45 | -1,61% | - |
| 22.10.2024 | 2,49 | 2,60 | 2,47 | 2,49 | -2,35% | - |
| 21.10.2024 | 2,65 | 2,66 | 2,53 | 2,55 | -1,92% | - |
| 18.10.2024 | 2,65 | 2,68 | 2,59 | 2,60 | -0,76% | - |
| 17.10.2024 | 2,65 | 2,67 | 2,55 | 2,62 | -1,87% | - |
| 16.10.2024 | 2,61 | 2,73 | 2,59 | 2,67 | 6,37% | - |
| 15.10.2024 | 2,59 | 2,73 | 2,47 | 2,51 | -6,34% | - |
| 14.10.2024 | 2,69 | 2,73 | 2,63 | 2,68 | -1,11% | - |
| 11.10.2024 | 2,63 | 2,79 | 2,52 | 2,71 | 5,86% | - |
| 10.10.2024 | 2,61 | 2,61 | 2,53 | 2,56 | -6,23% | - |
| 09.10.2024 | 2,79 | 2,81 | 2,69 | 2,73 | 0,00% | - |
| 08.10.2024 | 2,63 | 2,75 | 2,59 | 2,73 | 8,76% | - |
| 07.10.2024 | 2,71 | 2,71 | 2,51 | 2,51 | -7,04% | - |
| 04.10.2024 | 2,43 | 2,73 | 2,43 | 2,70 | 12,50% | - |
| 03.10.2024 | 2,22 | 2,48 | 2,18 | 2,40 | 13,74% | - |
| 02.10.2024 | 2,30 | 2,34 | 2,07 | 2,11 | -9,83% | - |
| 01.10.2024 | 2,43 | 2,45 | 2,31 | 2,34 | -5,65% | - |
| 30.09.2024 | 2,55 | 2,67 | 2,47 | 2,48 | -9,16% | - |