3,306$
0,50%
Echtzeit-Aktienkurs Sportsman´s Warehouse Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sportsman´s Warehouse Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,26 | 3,32 | 3,19 | 3,30 | 0,30% | 195.114,00 |
| 25.04.2024 | 3,30 | 3,30 | 3,19 | 3,29 | -1,79% | 273.643,00 |
| 24.04.2024 | 3,39 | 3,39 | 3,18 | 3,35 | -2,62% | 392.064,00 |
| 23.04.2024 | 3,44 | 3,61 | 3,43 | 3,44 | 0,29% | 291.484,00 |
| 22.04.2024 | 3,16 | 3,51 | 3,15 | 3,43 | 7,19% | 430.366,00 |
| 19.04.2024 | 3,06 | 3,21 | 3,03 | 3,20 | 4,58% | 245.606,00 |
| 18.04.2024 | 3,11 | 3,17 | 3,04 | 3,06 | -0,49% | 329.874,00 |
| 17.04.2024 | 3,13 | 3,21 | 3,05 | 3,08 | -2,69% | 487.731,00 |
| 16.04.2024 | 3,16 | 3,23 | 3,15 | 3,16 | -1,56% | 258.919,00 |
| 15.04.2024 | 3,34 | 3,39 | 3,19 | 3,21 | -2,73% | 369.470,00 |
| 12.04.2024 | 3,37 | 3,44 | 3,23 | 3,30 | -3,23% | 380.511,00 |
| 11.04.2024 | 3,42 | 3,55 | 3,39 | 3,41 | -0,87% | 455.185,00 |
| 10.04.2024 | 3,35 | 3,52 | 3,25 | 3,44 | -0,86% | 857.528,00 |
| 09.04.2024 | 3,72 | 3,80 | 3,38 | 3,47 | -5,96% | 604.078,00 |
| 08.04.2024 | 3,81 | 3,83 | 3,63 | 3,69 | -3,40% | 775.123,00 |
| 05.04.2024 | 3,80 | 4,03 | 3,61 | 3,82 | 0,53% | 1.291.901,00 |
| 04.04.2024 | 3,20 | 3,94 | 3,15 | 3,80 | 21,41% | 2.649.456,00 |
| 03.04.2024 | 2,86 | 3,15 | 2,81 | 3,13 | 9,06% | 1.539.646,00 |
| 02.04.2024 | 3,00 | 3,00 | 2,77 | 2,87 | -6,97% | 466.957,00 |
| 01.04.2024 | 3,12 | 3,18 | 3,04 | 3,09 | -0,80% | 463.970,00 |
| 28.03.2024 | 3,04 | 3,24 | 2,91 | 3,11 | 3,67% | 1.001.695,00 |
| 27.03.2024 | 2,96 | 3,05 | 2,94 | 3,00 | 2,74% | 487.058,00 |
| 26.03.2024 | 2,89 | 2,95 | 2,74 | 2,92 | 2,82% | 674.864,00 |
| 25.03.2024 | 3,09 | 3,12 | 2,81 | 2,84 | -6,58% | 568.750,00 |
| 22.03.2024 | 3,23 | 3,31 | 3,00 | 3,04 | -5,00% | 727.880,00 |
| 21.03.2024 | 3,09 | 3,26 | 2,99 | 3,20 | 3,90% | 942.115,00 |
| 20.03.2024 | 2,95 | 3,08 | 2,87 | 3,08 | 4,41% | 732.985,00 |
| 19.03.2024 | 3,04 | 3,04 | 2,91 | 2,95 | -2,64% | 364.784,00 |
| 18.03.2024 | 3,16 | 3,16 | 2,99 | 3,03 | -4,11% | 333.569,00 |
| 15.03.2024 | 3,01 | 3,18 | 3,01 | 3,16 | 3,95% | 837.650,00 |
| 14.03.2024 | 3,06 | 3,10 | 2,99 | 3,04 | -0,33% | 424.053,00 |
| 13.03.2024 | 3,22 | 3,24 | 3,02 | 3,05 | -4,98% | 423.234,00 |
| 12.03.2024 | 3,35 | 3,35 | 3,21 | 3,21 | -4,18% | 292.071,00 |
| 11.03.2024 | 3,40 | 3,48 | 3,33 | 3,35 | -1,47% | 265.991,00 |
| 08.03.2024 | 3,43 | 3,57 | 3,37 | 3,40 | 0,89% | 360.105,00 |
| 07.03.2024 | 3,40 | 3,44 | 3,25 | 3,37 | -0,15% | 294.584,00 |
| 06.03.2024 | 3,39 | 3,44 | 3,29 | 3,38 | 0,15% | 239.376,00 |
| 05.03.2024 | 3,45 | 3,52 | 3,37 | 3,37 | -3,71% | 417.271,00 |
| 04.03.2024 | 3,64 | 3,67 | 3,41 | 3,50 | -3,58% | 327.635,00 |
| 01.03.2024 | 3,61 | 3,71 | 3,55 | 3,63 | 0,83% | 229.807,00 |
| 29.02.2024 | 3,66 | 3,73 | 3,60 | 3,60 | -0,28% | 304.704,00 |
| 28.02.2024 | 3,74 | 3,81 | 3,61 | 3,61 | -4,24% | 265.614,00 |
| 27.02.2024 | 3,73 | 3,81 | 3,71 | 3,77 | 2,17% | 484.854,00 |
| 26.02.2024 | 3,77 | 3,91 | 3,67 | 3,69 | -2,64% | 212.015,00 |
| 23.02.2024 | 3,78 | 3,84 | 3,75 | 3,79 | 0,26% | 147.616,00 |
| 22.02.2024 | 3,84 | 3,89 | 3,77 | 3,78 | -1,82% | 197.734,00 |
| 21.02.2024 | 3,83 | 3,90 | 3,80 | 3,85 | -1,79% | 427.293,00 |
| 20.02.2024 | 3,94 | 4,01 | 3,85 | 3,92 | -2,00% | 212.159,00 |
| 16.02.2024 | 4,00 | 4,10 | 3,95 | 4,00 | -0,74% | 303.004,00 |
| 15.02.2024 | 3,91 | 4,05 | 3,87 | 4,03 | 3,33% | 234.948,00 |
| 14.02.2024 | 3,84 | 3,92 | 3,78 | 3,90 | 2,36% | 183.346,00 |
| 13.02.2024 | 3,92 | 3,94 | 3,78 | 3,81 | -5,93% | 272.537,00 |
| 12.02.2024 | 3,84 | 4,11 | 3,81 | 4,05 | 8,29% | 366.011,00 |
| 09.02.2024 | 3,75 | 3,79 | 3,68 | 3,74 | 0,00% | 290.527,00 |
| 08.02.2024 | 3,66 | 3,75 | 3,64 | 3,74 | 2,47% | 174.062,00 |
| 07.02.2024 | 3,69 | 3,69 | 3,53 | 3,65 | -1,35% | 406.452,00 |
| 06.02.2024 | 3,58 | 3,72 | 3,56 | 3,70 | 2,49% | 237.486,00 |
| 05.02.2024 | 3,70 | 3,73 | 3,59 | 3,61 | -2,43% | 483.048,00 |
| 02.02.2024 | 3,63 | 3,77 | 3,59 | 3,70 | 0,82% | 363.852,00 |
| 01.02.2024 | 3,85 | 3,90 | 3,64 | 3,67 | -4,68% | 398.239,00 |
| 31.01.2024 | 4,08 | 4,08 | 3,85 | 3,85 | -4,94% | 250.627,00 |
| 30.01.2024 | 4,05 | 4,10 | 4,02 | 4,05 | -0,98% | 156.169,00 |
| 29.01.2024 | 4,08 | 4,28 | 3,97 | 4,09 | 0,49% | 196.298,00 |
| 26.01.2024 | 4,25 | 4,32 | 4,05 | 4,07 | -3,55% | 154.252,00 |
| 25.01.2024 | 4,23 | 4,27 | 4,13 | 4,22 | 1,44% | 171.214,00 |
| 24.01.2024 | 4,25 | 4,25 | 4,12 | 4,16 | -0,24% | 270.914,00 |
| 23.01.2024 | 4,12 | 4,22 | 4,12 | 4,17 | 2,21% | 201.866,00 |
| 22.01.2024 | 3,85 | 4,08 | 3,84 | 4,08 | 6,53% | 245.474,00 |
| 19.01.2024 | 3,86 | 3,86 | 3,75 | 3,83 | 0,00% | 342.470,00 |
| 18.01.2024 | 4,09 | 4,09 | 3,79 | 3,83 | -5,20% | 498.155,00 |
| 17.01.2024 | 4,11 | 4,17 | 4,02 | 4,04 | -4,04% | 366.580,00 |
| 16.01.2024 | 4,24 | 4,26 | 4,16 | 4,21 | 0,00% | 275.065,00 |
| 12.01.2024 | 4,25 | 4,33 | 4,20 | 4,21 | -0,71% | 240.184,00 |
| 11.01.2024 | 4,24 | 4,29 | 4,18 | 4,24 | -0,47% | 253.714,00 |
| 10.01.2024 | 4,26 | 4,43 | 4,22 | 4,26 | -0,70% | 339.109,00 |
| 09.01.2024 | 4,43 | 4,43 | 4,28 | 4,29 | -4,67% | 293.371,00 |
| 08.01.2024 | 4,43 | 4,59 | 4,42 | 4,50 | 0,45% | 303.319,00 |
| 05.01.2024 | 4,42 | 4,51 | 4,38 | 4,48 | 0,90% | 775.075,00 |
| 04.01.2024 | 4,42 | 4,45 | 4,31 | 4,44 | 0,00% | 398.070,00 |
| 03.01.2024 | 4,42 | 4,55 | 4,37 | 4,44 | -0,45% | 715.910,00 |
| 02.01.2024 | 4,29 | 4,62 | 4,28 | 4,46 | 4,69% | 575.067,00 |
| 29.12.2023 | 4,34 | 4,42 | 4,26 | 4,26 | -2,52% | 712.873,00 |
| 28.12.2023 | 4,42 | 4,42 | 4,30 | 4,37 | -1,58% | 418.260,00 |
| 27.12.2023 | 4,32 | 4,58 | 4,31 | 4,44 | 2,78% | 574.015,00 |
| 26.12.2023 | 4,40 | 4,43 | 4,29 | 4,32 | -0,23% | 541.711,00 |
| 22.12.2023 | 4,35 | 4,48 | 4,28 | 4,33 | -0,92% | 453.107,00 |
| 21.12.2023 | 4,40 | 4,51 | 4,31 | 4,37 | -0,23% | 331.865,00 |
| 20.12.2023 | 4,40 | 4,58 | 4,37 | 4,38 | -1,90% | 442.249,00 |
| 19.12.2023 | 4,21 | 4,47 | 4,18 | 4,47 | 6,06% | 533.335,00 |
| 18.12.2023 | 4,20 | 4,27 | 4,08 | 4,21 | 0,72% | 590.495,00 |
| 15.12.2023 | 4,26 | 4,30 | 4,15 | 4,18 | -4,35% | 909.273,00 |
| 14.12.2023 | 4,48 | 4,58 | 4,31 | 4,37 | 0,23% | 728.706,00 |
| 13.12.2023 | 4,33 | 4,40 | 4,26 | 4,36 | 3,81% | 959.071,00 |
| 12.12.2023 | 4,30 | 4,30 | 4,14 | 4,20 | -1,18% | 539.571,00 |
| 11.12.2023 | 4,20 | 4,33 | 4,05 | 4,25 | 2,16% | 832.370,00 |
| 08.12.2023 | 4,17 | 4,47 | 4,09 | 4,16 | -0,48% | 1.418.459,00 |
| 07.12.2023 | 4,80 | 4,80 | 4,05 | 4,18 | -21,43% | 3.414.132,00 |
| 06.12.2023 | 5,08 | 5,41 | 5,07 | 5,32 | 5,03% | 1.025.425,00 |
| 05.12.2023 | 5,25 | 5,25 | 4,98 | 5,07 | -4,07% | 385.615,00 |
| 04.12.2023 | 5,14 | 5,34 | 5,04 | 5,28 | 3,53% | 540.527,00 |