Echtzeit-Aktienkurs Sturm Ruger & Co. Inc.
Bid:
Ask:
Aktienkurse zur Sturm Ruger & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,98 | 69,56 | 67,50 | 68,17 | -1,13% | - |
| 25.02.2021 | 69,72 | 70,34 | 68,31 | 68,95 | -2,06% | - |
| 24.02.2021 | 69,53 | 71,25 | 69,52 | 70,40 | 1,38% | - |
| 23.02.2021 | 67,96 | 69,69 | 0,00 | 69,44 | -2,69% | - |
| 22.02.2021 | 72,25 | 72,25 | 70,81 | 71,36 | 1,09% | - |
| 19.02.2021 | 70,16 | 71,22 | 69,16 | 70,59 | 2,06% | - |
| 18.02.2021 | 68,78 | 69,48 | 67,01 | 69,17 | 0,76% | - |
| 17.02.2021 | 68,33 | 68,90 | 67,28 | 68,64 | -0,74% | - |
| 16.02.2021 | 70,20 | 70,37 | 68,37 | 69,16 | 1,05% | - |
| 12.02.2021 | 68,72 | 68,90 | 67,96 | 68,44 | 0,34% | - |
| 11.02.2021 | 69,49 | 69,78 | 67,54 | 68,21 | 0,39% | - |
| 10.02.2021 | 68,21 | 68,73 | 67,09 | 67,94 | -3,43% | - |
| 09.02.2021 | 69,24 | 70,95 | 69,06 | 70,36 | 2,80% | - |
| 08.02.2021 | 68,00 | 68,59 | 67,58 | 68,44 | 2,39% | - |
| 05.02.2021 | 66,25 | 66,96 | 65,92 | 66,85 | -1,41% | - |
| 04.02.2021 | 66,45 | 67,96 | 66,09 | 67,80 | 3,05% | - |
| 03.02.2021 | 64,56 | 65,82 | 64,23 | 65,80 | 0,99% | - |
| 02.02.2021 | 64,22 | 65,39 | 63,82 | 65,15 | 0,42% | - |
| 01.02.2021 | 64,10 | 65,43 | 63,56 | 64,88 | 2,25% | - |
| 29.01.2021 | 64,24 | 64,53 | 62,12 | 63,45 | 0,50% | - |
| 28.01.2021 | 64,78 | 65,36 | 62,71 | 63,14 | -0,58% | - |
| 27.01.2021 | 64,75 | 65,00 | 62,65 | 63,51 | -3,52% | - |
| 26.01.2021 | 65,73 | 65,87 | 65,72 | 65,82 | -2,13% | - |
| 25.01.2021 | 69,31 | 69,43 | 66,24 | 67,25 | -0,02% | - |
| 22.01.2021 | 67,35 | 68,17 | 66,94 | 67,27 | 0,02% | - |
| 21.01.2021 | 67,93 | 68,40 | 66,26 | 67,25 | -4,13% | - |
| 20.01.2021 | 71,06 | 71,19 | 69,70 | 70,15 | -2,77% | - |
| 19.01.2021 | 71,99 | 72,69 | 70,76 | 72,15 | 0,35% | - |
| 15.01.2021 | 71,90 | 72,72 | 71,07 | 71,89 | -1,11% | - |
| 14.01.2021 | 73,99 | 74,74 | 72,51 | 72,70 | -0,76% | - |
| 13.01.2021 | 74,71 | 74,87 | 72,60 | 73,26 | -2,25% | - |
| 12.01.2021 | 74,95 | 74,96 | 74,95 | 74,95 | 2,57% | - |
| 11.01.2021 | 73,49 | 74,15 | 72,43 | 73,07 | 2,76% | - |
| 08.01.2021 | 70,47 | 71,46 | 68,88 | 71,11 | -6,88% | - |
| 07.01.2021 | 76,13 | 76,96 | 75,10 | 76,36 | 0,32% | - |
| 06.01.2021 | 77,75 | 77,75 | 76,11 | 76,11 | 9,62% | - |
| 05.01.2021 | 68,68 | 69,72 | 68,60 | 69,43 | 3,24% | - |
| 04.01.2021 | 66,61 | 67,25 | 65,72 | 67,25 | 3,32% | - |
| 31.12.2020 | 65,71 | 66,02 | 64,72 | 65,09 | 0,24% | - |
| 30.12.2020 | 65,07 | 66,10 | 64,86 | 64,94 | 0,52% | - |
| 29.12.2020 | 65,37 | 65,37 | 64,03 | 64,60 | -3,01% | - |
| 28.12.2020 | 66,05 | 68,14 | 66,05 | 66,61 | -1,01% | - |
| 24.12.2020 | 67,08 | 67,97 | 65,80 | 67,29 | -0,31% | - |
| 23.12.2020 | 66,88 | 68,15 | 66,47 | 67,50 | -0,55% | - |
| 22.12.2020 | 67,71 | 68,45 | 67,22 | 67,87 | 2,17% | - |
| 21.12.2020 | 65,33 | 66,75 | 65,10 | 66,43 | 4,57% | - |
| 18.12.2020 | 64,93 | 65,58 | 63,52 | 63,52 | -1,83% | - |
| 17.12.2020 | 64,37 | 69,42 | 63,13 | 64,71 | 0,89% | - |
| 16.12.2020 | 64,97 | 65,95 | 64,14 | 64,14 | -1,32% | - |
| 15.12.2020 | 65,31 | 66,93 | 58,84 | 65,00 | 2,42% | - |
| 14.12.2020 | 63,21 | 64,32 | 63,19 | 63,46 | 3,24% | - |
| 11.12.2020 | 63,25 | 63,66 | 57,56 | 61,47 | -1,62% | - |
| 10.12.2020 | 64,21 | 64,21 | 57,96 | 62,49 | 0,14% | - |
| 09.12.2020 | 62,92 | 63,80 | 60,05 | 62,40 | 27,04% | - |
| 08.12.2020 | 60,71 | 62,32 | 49,12 | 49,12 | -19,39% | - |
| 07.12.2020 | 62,27 | 62,41 | 59,63 | 60,93 | 2,22% | - |
| 04.12.2020 | 61,52 | 63,21 | 59,61 | 59,61 | -2,16% | - |
| 03.12.2020 | 60,86 | 60,92 | 59,01 | 60,92 | 21,46% | - |
| 02.12.2020 | 60,52 | 61,21 | 50,16 | 50,16 | -20,03% | - |
| 01.12.2020 | 61,15 | 67,29 | 61,15 | 62,72 | 2,41% | - |
| 30.11.2020 | 60,76 | 61,45 | 60,16 | 61,24 | 0,25% | - |
| 27.11.2020 | 59,95 | 61,27 | 59,70 | 61,09 | 3,62% | - |
| 25.11.2020 | 60,40 | 61,03 | 58,95 | 58,95 | -1,13% | - |
| 24.11.2020 | 60,18 | 60,43 | 58,72 | 59,63 | -4,82% | - |
| 23.11.2020 | 62,29 | 63,22 | 62,23 | 62,65 | -0,09% | - |
| 20.11.2020 | 62,85 | 63,34 | 61,84 | 62,70 | -0,03% | - |
| 19.11.2020 | 63,00 | 63,43 | 61,95 | 62,72 | -0,44% | - |
| 18.11.2020 | 63,43 | 63,48 | 62,56 | 63,00 | 0,25% | - |
| 17.11.2020 | 62,76 | 64,65 | 62,47 | 62,84 | -0,14% | - |
| 16.11.2020 | 61,78 | 63,35 | 61,44 | 62,93 | -2,68% | - |
| 13.11.2020 | 64,95 | 65,13 | 63,53 | 64,66 | -0,79% | - |
| 12.11.2020 | 65,49 | 66,30 | 64,33 | 65,18 | -1,00% | - |
| 11.11.2020 | 65,27 | 67,37 | 65,26 | 65,84 | 1,50% | - |
| 10.11.2020 | 64,35 | 66,48 | 0,00 | 64,86 | 2,08% | - |
| 09.11.2020 | 0,00 | 64,46 | 0,00 | 63,54 | -7,62% | - |
| 06.11.2020 | 67,10 | 69,42 | 66,86 | 68,78 | 3,92% | - |
| 05.11.2020 | 64,04 | 67,01 | 64,00 | 66,19 | 5,28% | - |
| 04.11.2020 | 65,12 | 65,58 | 62,16 | 62,87 | -11,01% | - |
| 03.11.2020 | 68,82 | 70,91 | 68,49 | 70,64 | 4,97% | - |
| 02.11.2020 | 68,71 | 68,81 | 66,24 | 67,30 | 1,20% | - |
| 30.10.2020 | 66,72 | 68,68 | 65,91 | 66,50 | -2,78% | - |
| 29.10.2020 | 64,64 | 68,88 | 63,44 | 68,41 | 4,45% | - |
| 28.10.2020 | 63,90 | 66,18 | 63,76 | 65,49 | 1,66% | - |
| 27.10.2020 | 62,20 | 65,91 | 62,06 | 64,42 | 3,85% | - |
| 26.10.2020 | 60,84 | 62,03 | 60,47 | 62,03 | 0,57% | - |
| 23.10.2020 | 60,53 | 61,86 | 60,26 | 61,68 | -0,98% | - |
| 22.10.2020 | 61,87 | 62,89 | 61,10 | 62,29 | -2,25% | - |
| 21.10.2020 | 66,11 | 66,33 | 62,76 | 63,73 | -4,06% | - |
| 20.10.2020 | 65,22 | 66,42 | 64,56 | 66,42 | 1,25% | - |
| 19.10.2020 | 67,47 | 67,85 | 65,51 | 65,60 | -1,45% | - |
| 16.10.2020 | 66,93 | 67,71 | 66,42 | 66,57 | -0,32% | - |
| 15.10.2020 | 64,63 | 67,95 | 64,42 | 66,78 | 1,07% | - |
| 14.10.2020 | 66,18 | 66,38 | 65,20 | 66,08 | 0,83% | - |
| 13.10.2020 | 65,23 | 65,74 | 64,58 | 65,53 | 0,32% | - |
| 12.10.2020 | 66,83 | 66,87 | 64,79 | 65,32 | -0,43% | - |
| 09.10.2020 | 65,37 | 66,18 | 64,96 | 65,61 | 0,85% | - |
| 08.10.2020 | 65,64 | 66,09 | 64,05 | 65,05 | -1,06% | - |
| 07.10.2020 | 65,11 | 65,98 | 64,85 | 65,75 | 1,94% | - |
| 06.10.2020 | 64,14 | 66,14 | 63,55 | 64,50 | 1,39% | - |
| 05.10.2020 | 63,02 | 65,13 | 63,02 | 63,61 | 1,52% | - |