1,240€
2,48%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 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% | - |
| 21.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | - |
| 20.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 19.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 18.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 17.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 14.11.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -3,39% | - |
| 13.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 12.11.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -3,26% | - |
| 11.11.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 10.11.2025 | 1,73 | 1,83 | 1,73 | 1,83 | 1,67% | - |
| 07.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 06.11.2025 | 2,00 | 2,00 | 1,82 | 1,82 | -10,78% | - |
| 05.11.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 3,03% | - |
| 04.11.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -1,98% | - |
| 03.11.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -5,61% | - |
| 31.10.2025 | 2,12 | 2,14 | 2,12 | 2,14 | -4,46% | - |
| 30.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 29.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 28.10.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 1,71% | - |
| 27.10.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 0,86% | - |
| 24.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 23.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 22.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 21.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 20.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 17.10.2025 | 2,34 | 2,36 | 2,34 | 2,36 | -6,35% | - |
| 16.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 15.10.2025 | 2,42 | 2,54 | 2,42 | 2,54 | 5,83% | - |
| 14.10.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 13.10.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -0,83% | - |
| 10.10.2025 | 2,62 | 2,62 | 2,40 | 2,40 | -8,40% | - |
| 09.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 08.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 07.10.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 1,49% | - |
| 06.10.2025 | 2,44 | 2,68 | 2,44 | 2,68 | 24,07% | - |
| 03.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 02.10.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -2,80% | - |
| 01.10.2025 | 2,34 | 2,34 | 2,14 | 2,14 | -12,30% | - |
| 30.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 29.09.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -3,88% | - |
| 26.09.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 2,38% | - |
| 25.09.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -3,82% | - |
| 24.09.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | - |
| 23.09.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | - |
| 22.09.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 19.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 18.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 17.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 16.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 15.09.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 12.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 11.09.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 3,17% | - |
| 10.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 09.09.2025 | 2,66 | 2,66 | 2,54 | 2,54 | -5,22% | - |
| 08.09.2025 | 2,86 | 2,86 | 2,68 | 2,68 | 9,84% | - |
| 05.09.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 6,09% | - |
| 04.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |