1,340€
-0,74%
Echtzeit-Aktienkurs Sportsman's Warehouse Holdings
Bid:
Ask:
Aktienkurse zur Sportsman's Warehouse Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 1,37 | 1,37 | 1,28 | 1,33 | -1,48% | - |
| 20.04.2026 | 1,30 | 1,35 | 1,23 | 1,35 | 5,47% | - |
| 17.04.2026 | 1,34 | 1,37 | 1,25 | 1,28 | -1,54% | - |
| 16.04.2026 | 1,32 | 1,35 | 1,28 | 1,30 | 0,78% | - |
| 15.04.2026 | 1,32 | 1,34 | 1,29 | 1,29 | -2,27% | - |
| 14.04.2026 | 1,23 | 1,32 | 1,20 | 1,32 | 7,32% | - |
| 13.04.2026 | 1,25 | 1,30 | 1,22 | 1,23 | 0,00% | - |
| 10.04.2026 | 1,17 | 1,23 | 1,13 | 1,23 | 4,24% | - |
| 09.04.2026 | 1,23 | 1,28 | 1,18 | 1,18 | -3,28% | - |
| 08.04.2026 | 1,21 | 1,27 | 1,17 | 1,22 | 2,52% | - |
| 07.04.2026 | 1,11 | 1,25 | 1,08 | 1,19 | 8,18% | 2.000,00 |
| 02.04.2026 | 1,13 | 1,13 | 1,07 | 1,10 | -4,35% | - |
| 01.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 31.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 30.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 27.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 26.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 25.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 24.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 23.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 20.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 19.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 18.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 16.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 13.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 12.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 11.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 10.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 06.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 05.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 04.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 29,90% | - |
| 03.03.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,51% | - |
| 02.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 27.02.2026 | 1,01 | 1,01 | 0,98 | 0,98 | -3,47% | - |
| 26.02.2026 | 0,98 | 1,05 | 0,98 | 1,01 | 3,06% | - |
| 25.02.2026 | 0,96 | 0,99 | 0,95 | 0,98 | 1,55% | 103,00 |
| 24.02.2026 | 0,95 | 0,97 | 0,95 | 0,97 | 4,32% | - |
| 23.02.2026 | 1,00 | 1,10 | 0,90 | 0,93 | -7,04% | - |
| 20.02.2026 | 1,02 | 1,02 | 0,99 | 1,00 | -3,40% | - |
| 19.02.2026 | 1,01 | 1,03 | 0,98 | 1,03 | 0,98% | - |
| 18.02.2026 | 1,00 | 1,03 | 1,00 | 1,02 | 0,99% | - |
| 17.02.2026 | 1,05 | 1,11 | 1,00 | 1,01 | -2,88% | - |
| 16.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 13.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 12.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 11.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 10.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 09.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 7,48% | - |
| 06.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 05.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 04.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 03.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 02.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 30.01.2026 | 1,18 | 1,20 | 1,15 | 1,17 | 0,00% | - |
| 29.01.2026 | 1,21 | 1,22 | 1,15 | 1,17 | -3,31% | - |
| 28.01.2026 | 1,24 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 27.01.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -3,97% | - |
| 26.01.2026 | 1,19 | 1,26 | 1,18 | 1,26 | 5,00% | - |
| 23.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 22.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 21.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 20.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 19.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 16.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 14.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 12.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 09.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 07.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 05.01.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 2,44% | 319,00 |
| 02.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | - |
| 30.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 23.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 22.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 19.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 18.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | - |
| 17.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 16.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 15.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 12.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 10.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 09.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 08.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -13,25% | - |
| 05.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -19,42% | - |
| 04.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 03.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 02.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 01.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,43% | - |
| 28.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 27.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 26.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,36% | - |
| 25.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 24.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 7,89% | - |