Börse:
59,300€
-0,50%
Echtzeit-Aktienkurs Sturm Ruger & Company
Bid:
59,100€
Ask:
59,500€
Aktienkurse zur Sturm Ruger & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 59,24 | 59,59 | 58,24 | 59,35 | -2,61% | 4,00 |
| 23.05.2022 | 61,22 | 61,22 | 60,94 | 60,94 | 0,43% | 43,00 |
| 20.05.2022 | 60,68 | 60,68 | 60,68 | 60,68 | -3,19% | 50,00 |
| 12.05.2022 | 62,68 | 62,68 | 62,68 | 62,68 | -0,22% | 25,00 |
| 09.05.2022 | 62,82 | 62,82 | 62,82 | 62,82 | -6,07% | 17,00 |
| 04.05.2022 | 66,88 | 66,88 | 66,88 | 66,88 | 4,08% | 2,00 |
| 02.05.2022 | 64,26 | 64,26 | 64,26 | 64,26 | -2,49% | 100,00 |
| 26.04.2022 | 68,10 | 68,10 | 65,90 | 65,90 | -1,79% | 40,00 |
| 21.04.2022 | 67,24 | 67,24 | 67,10 | 67,10 | -0,18% | 440,00 |
| 20.04.2022 | 68,02 | 68,02 | 67,22 | 67,22 | 1,73% | 27,00 |
| 08.04.2022 | 66,08 | 66,08 | 66,08 | 66,08 | 4,72% | 31,00 |
| 06.04.2022 | 63,10 | 63,10 | 63,10 | 63,10 | -0,28% | 4,00 |
| 05.04.2022 | 63,28 | 63,28 | 63,28 | 63,28 | -1,43% | 8,00 |
| 04.04.2022 | 64,74 | 64,74 | 64,20 | 64,20 | 1,18% | 57,00 |
| 29.03.2022 | 63,45 | 63,45 | 63,45 | 63,45 | -2,53% | 20,00 |
| 28.03.2022 | 65,15 | 65,15 | 65,10 | 65,10 | -1,21% | 126,00 |
| 25.03.2022 | 65,90 | 65,90 | 65,90 | 65,90 | 2,17% | 5,00 |
| 24.03.2022 | 64,50 | 64,50 | 64,50 | 64,50 | -0,77% | 7,00 |
| 23.03.2022 | 67,10 | 67,10 | 65,00 | 65,00 | -2,33% | 90,00 |
| 22.03.2022 | 66,20 | 66,55 | 66,20 | 66,55 | 0,76% | 20,00 |
| 21.03.2022 | 66,05 | 66,05 | 66,05 | 66,05 | -1,56% | 4,00 |
| 18.03.2022 | 65,60 | 67,10 | 65,60 | 67,10 | 2,13% | 155,00 |
| 17.03.2022 | 65,70 | 65,70 | 65,70 | 65,70 | 2,42% | 120,00 |
| 16.03.2022 | 65,60 | 65,60 | 64,15 | 64,15 | -2,88% | 98,00 |
| 15.03.2022 | 66,05 | 66,05 | 66,05 | 66,05 | 2,09% | 60,00 |
| 14.03.2022 | 64,70 | 64,70 | 64,70 | 64,70 | -0,31% | 7,00 |
| 11.03.2022 | 64,90 | 64,90 | 64,90 | 64,90 | 2,37% | 34,00 |
| 10.03.2022 | 62,90 | 63,40 | 62,90 | 63,40 | 0,32% | 167,00 |
| 09.03.2022 | 63,20 | 63,20 | 63,20 | 63,20 | -3,66% | 34,00 |
| 07.03.2022 | 65,60 | 65,60 | 65,60 | 65,60 | 3,14% | 95,00 |
| 04.03.2022 | 66,15 | 67,80 | 63,20 | 63,60 | -5,07% | 216,00 |
| 02.03.2022 | 66,30 | 67,00 | 66,30 | 67,00 | 3,00% | 109,00 |
| 01.03.2022 | 65,05 | 65,05 | 65,05 | 65,05 | 0,46% | 5,00 |
| 28.02.2022 | 62,80 | 64,75 | 61,15 | 64,75 | 5,80% | 202,00 |
| 25.02.2022 | 61,20 | 61,20 | 61,20 | 61,20 | 3,47% | 50,00 |
| 24.02.2022 | 57,60 | 59,50 | 57,60 | 59,15 | 4,78% | 54,00 |
| 23.02.2022 | 56,45 | 56,45 | 56,45 | 56,45 | -3,09% | 100,00 |
| 21.02.2022 | 60,05 | 60,05 | 58,25 | 58,25 | -5,82% | 121,00 |
| 15.02.2022 | 61,45 | 61,85 | 61,40 | 61,85 | 0,98% | 16,00 |
| 14.02.2022 | 61,95 | 61,95 | 61,10 | 61,25 | 3,99% | 150,00 |
| 10.02.2022 | 58,90 | 58,90 | 58,90 | 58,90 | -0,25% | 17,00 |
| 09.02.2022 | 59,65 | 59,65 | 59,05 | 59,05 | -0,17% | 70,00 |
| 08.02.2022 | 59,15 | 59,15 | 59,15 | 59,15 | 2,51% | 20,00 |
| 07.02.2022 | 58,00 | 58,00 | 57,70 | 57,70 | 1,67% | 55,00 |
| 04.02.2022 | 56,80 | 56,80 | 56,75 | 56,75 | -2,32% | 63,00 |
| 03.02.2022 | 58,10 | 58,10 | 58,10 | 58,10 | -1,27% | 15,00 |
| 02.02.2022 | 59,50 | 59,50 | 58,85 | 58,85 | -0,42% | 90,00 |
| 01.02.2022 | 60,45 | 60,45 | 59,10 | 59,10 | -0,67% | 78,00 |
| 31.01.2022 | 59,15 | 59,50 | 59,15 | 59,50 | -0,34% | 50,00 |
| 28.01.2022 | 58,15 | 59,70 | 58,15 | 59,70 | 2,05% | 130,00 |
| 27.01.2022 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | 34,00 |
| 26.01.2022 | 59,90 | 59,90 | 59,00 | 59,00 | 0,00% | 38,00 |
| 25.01.2022 | 59,00 | 59,00 | 59,00 | 59,00 | -0,59% | 9,00 |
| 24.01.2022 | 59,35 | 59,35 | 59,35 | 59,35 | 1,71% | 10,00 |
| 17.01.2022 | 58,35 | 58,35 | 58,35 | 58,35 | -0,85% | 8,00 |
| 14.01.2022 | 58,85 | 58,85 | 58,85 | 58,85 | -1,01% | 15,00 |
| 13.01.2022 | 59,00 | 59,45 | 59,00 | 59,45 | -0,08% | 140,00 |
| 12.01.2022 | 59,50 | 59,50 | 59,50 | 59,50 | -1,24% | 10,00 |
| 10.01.2022 | 60,25 | 60,25 | 60,25 | 60,25 | -2,03% | 2,00 |
| 07.01.2022 | 61,50 | 61,50 | 61,50 | 61,50 | 0,74% | 16,00 |
| 06.01.2022 | 60,80 | 61,05 | 60,80 | 61,05 | 0,33% | 35,00 |
| 03.01.2022 | 60,85 | 60,85 | 60,85 | 60,85 | 0,83% | 17,00 |
| 30.12.2021 | 60,35 | 60,35 | 60,35 | 60,35 | 2,37% | 60,00 |
| 29.12.2021 | 58,60 | 58,95 | 58,60 | 58,95 | -0,17% | 6,00 |
| 28.12.2021 | 59,70 | 59,70 | 59,05 | 59,05 | 0,08% | 83,00 |
| 27.12.2021 | 59,00 | 59,00 | 59,00 | 59,00 | 2,88% | 25,00 |
| 21.12.2021 | 57,35 | 57,35 | 57,35 | 57,35 | -1,21% | 3,00 |
| 20.12.2021 | 57,65 | 58,05 | 57,65 | 58,05 | -1,28% | 187,00 |
| 15.12.2021 | 58,80 | 58,80 | 58,80 | 58,80 | 4,35% | 12,00 |
| 14.12.2021 | 56,35 | 56,35 | 56,35 | 56,35 | -1,83% | 2,00 |
| 13.12.2021 | 58,00 | 58,00 | 57,40 | 57,40 | 0,97% | 163,00 |
| 10.12.2021 | 57,50 | 57,50 | 56,85 | 56,85 | -2,57% | 40,00 |
| 08.12.2021 | 58,65 | 58,65 | 58,35 | 58,35 | -2,59% | 50,00 |
| 07.12.2021 | 59,60 | 59,90 | 59,60 | 59,90 | 4,26% | 126,00 |
| 06.12.2021 | 56,90 | 58,05 | 56,90 | 57,45 | 1,86% | 160,00 |
| 03.12.2021 | 62,00 | 62,00 | 56,25 | 56,40 | -9,62% | 233,00 |
| 02.12.2021 | 63,60 | 63,60 | 62,10 | 62,40 | -3,26% | 8,00 |
| 01.12.2021 | 64,50 | 64,50 | 64,50 | 64,50 | 3,04% | 80,00 |
| 30.11.2021 | 62,60 | 62,60 | 62,60 | 62,60 | -3,47% | 20,00 |
| 29.11.2021 | 65,10 | 65,10 | 64,85 | 64,85 | 0,15% | 82,00 |
| 24.11.2021 | 64,75 | 64,75 | 64,75 | 64,75 | -1,15% | 60,00 |
| 17.11.2021 | 65,50 | 65,50 | 65,50 | 65,50 | -2,67% | 16,00 |
| 16.11.2021 | 65,50 | 67,30 | 65,50 | 67,30 | 7,34% | 135,00 |
| 12.11.2021 | 62,70 | 62,70 | 62,70 | 62,70 | -1,95% | 8,00 |
| 09.11.2021 | 63,95 | 63,95 | 63,95 | 63,95 | 0,79% | 189,00 |
| 08.11.2021 | 63,45 | 63,45 | 63,45 | 63,45 | -1,25% | 10,00 |
| 05.11.2021 | 64,35 | 64,35 | 64,25 | 64,25 | -0,23% | 20,00 |
| 04.11.2021 | 66,65 | 66,65 | 64,40 | 64,40 | -3,88% | 33,00 |
| 03.11.2021 | 67,00 | 67,00 | 67,00 | 67,00 | -1,03% | 160,00 |
| 02.11.2021 | 67,70 | 67,70 | 67,70 | 67,70 | -0,07% | 12,00 |
| 29.10.2021 | 67,20 | 67,75 | 67,20 | 67,75 | 2,96% | 70,00 |
| 28.10.2021 | 65,80 | 65,80 | 65,80 | 65,80 | -2,81% | 25,00 |
| 25.10.2021 | 69,40 | 69,40 | 67,70 | 67,70 | -0,95% | 180,00 |
| 20.10.2021 | 68,35 | 68,35 | 68,35 | 68,35 | -0,73% | 15,00 |
| 19.10.2021 | 68,85 | 68,85 | 68,85 | 68,85 | 1,85% | 15,00 |
| 15.10.2021 | 68,00 | 68,00 | 67,60 | 67,60 | 0,52% | 37,00 |
| 14.10.2021 | 67,20 | 67,25 | 67,20 | 67,25 | -0,30% | 107,00 |
| 13.10.2021 | 67,45 | 67,45 | 67,45 | 67,45 | 2,12% | 2,00 |
| 08.10.2021 | 66,05 | 66,05 | 66,05 | 66,05 | -0,15% | 32,00 |
| 07.10.2021 | 65,85 | 66,15 | 65,85 | 66,15 | 2,64% | 96,00 |