1,920€
-5,42%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 1,92 | 1,97 | 1,90 | 1,95 | -4,19% | - |
| 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% | - |
| 27.09.2024 | 2,67 | 2,75 | 2,62 | 2,73 | 3,02% | - |
| 26.09.2024 | 2,53 | 2,68 | 2,53 | 2,65 | 5,16% | - |
| 25.09.2024 | 2,50 | 2,65 | 2,45 | 2,52 | -2,70% | - |
| 24.09.2024 | 2,69 | 2,69 | 2,53 | 2,59 | -1,15% | - |
| 23.09.2024 | 2,63 | 2,67 | 2,52 | 2,62 | -7,09% | - |
| 20.09.2024 | 2,83 | 2,88 | 2,77 | 2,82 | 3,30% | - |
| 19.09.2024 | 2,72 | 2,83 | 2,68 | 2,73 | -1,44% | - |
| 18.09.2024 | 2,77 | 2,86 | 2,72 | 2,77 | 1,84% | - |
| 17.09.2024 | 2,61 | 2,77 | 2,61 | 2,72 | 5,84% | - |
| 16.09.2024 | 2,63 | 2,69 | 2,54 | 2,57 | 4,05% | - |
| 13.09.2024 | 2,39 | 2,53 | 2,32 | 2,47 | 1,65% | - |
| 12.09.2024 | 2,31 | 2,43 | 2,27 | 2,43 | 9,46% | - |
| 11.09.2024 | 2,16 | 2,30 | 2,16 | 2,22 | 4,23% | - |
| 10.09.2024 | 2,22 | 2,22 | 2,03 | 2,13 | -9,36% | - |
| 09.09.2024 | 2,16 | 2,37 | 2,12 | 2,35 | 11,37% | - |
| 06.09.2024 | 2,15 | 2,16 | 2,02 | 2,11 | 3,94% | - |
| 05.09.2024 | 2,02 | 2,17 | 2,00 | 2,03 | 3,84% | - |
| 04.09.2024 | 1,67 | 2,29 | 1,62 | 1,96 | 8,61% | - |
| 03.09.2024 | 1,90 | 1,99 | 1,80 | 1,80 | -5,01% | - |
| 02.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -8,01% | - |
| 30.08.2024 | 2,02 | 2,07 | 1,99 | 2,06 | 3,52% | - |
| 29.08.2024 | 2,00 | 2,08 | 1,97 | 1,99 | -2,93% | - |
| 28.08.2024 | 2,06 | 2,11 | 2,03 | 2,05 | -0,97% | - |
| 27.08.2024 | 2,06 | 2,13 | 2,01 | 2,07 | 3,24% | - |
| 26.08.2024 | 2,02 | 2,05 | 1,93 | 2,01 | 6,65% | - |
| 23.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 22.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 7,02% | - |
| 21.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 20.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 19.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 16.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 15.08.2024 | 1,63 | 1,79 | 1,63 | 1,78 | 5,95% | - |
| 14.08.2024 | 1,68 | 1,70 | 1,68 | 1,68 | -1,18% | - |
| 13.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -1,16% | - |
| 12.08.2024 | 1,66 | 1,72 | 1,66 | 1,72 | -1,15% | - |
| 09.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 08.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 07.08.2024 | 1,89 | 1,89 | 1,73 | 1,73 | -12,18% | - |
| 06.08.2024 | 1,97 | 1,97 | 1,92 | 1,97 | -6,19% | - |
| 05.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -7,89% | - |
| 02.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 01.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 31.07.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | - |
| 30.07.2024 | 2,40 | 2,40 | 2,34 | 2,36 | -0,84% | - |
| 29.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 26.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 25.07.2024 | 2,24 | 2,42 | 2,24 | 2,42 | 10,00% | - |
| 24.07.2024 | 2,22 | 2,22 | 2,20 | 2,20 | 1,85% | - |
| 23.07.2024 | 2,16 | 2,18 | 2,16 | 2,16 | 0,93% | - |
| 22.07.2024 | 2,22 | 2,22 | 2,14 | 2,14 | -5,31% | - |
| 19.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 18.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 17.07.2024 | 2,30 | 2,40 | 2,30 | 2,32 | 1,75% | - |
| 16.07.2024 | 2,18 | 2,28 | 2,18 | 2,28 | 5,56% | - |
| 15.07.2024 | 2,04 | 2,16 | 2,04 | 2,16 | 3,85% | - |
| 12.07.2024 | 2,12 | 2,12 | 2,02 | 2,08 | -2,80% | - |
| 11.07.2024 | 1,87 | 2,14 | 1,87 | 2,14 | 13,23% | - |
| 10.07.2024 | 1,88 | 1,90 | 1,88 | 1,89 | 1,61% | - |
| 09.07.2024 | 1,89 | 1,89 | 1,86 | 1,86 | -2,11% | - |