Holen Sie sich die Stockscreener-App
37.42
1.57%
-0.52
Sturm Ruger Co Inc-Aktien (RGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $38.27 | $37.15 | $1.12 | 80,101.0 | -1.70% |
| 2026-02-11 | $38.40 | $37.26 | $1.14 | 124,521.0 | -0.11% |
| 2026-02-10 | $38.73 | $37.90 | $0.83 | 100,380.0 | -1.17% |
| 2026-02-09 | $38.98 | $37.47 | $1.51 | 124,343.0 | +0.26% |
| 2026-02-06 | $38.72 | $38.12 | $0.60 | 114,401.0 | +0.79% |
| 2026-02-05 | $38.47 | $37.35 | $1.12 | 207,669.0 | +0.48% |
| 2026-02-04 | $38.50 | $37.49 | $1.01 | 159,291.0 | +0.16% |
| 2026-02-03 | $37.82 | $36.44 | $1.38 | 202,084.0 | +2.77% |
| 2026-02-02 | $37.11 | $36.20 | $0.9064 | 130,227.0 | +0.22% |
| 2026-01-30 | $37.09 | $36.18 | $0.9108 | 160,171.0 | -0.97% |
| 2026-01-29 | $37.50 | $36.18 | $1.32 | 187,878.0 | -1.25% |
| 2026-01-28 | $38.40 | $37.10 | $1.30 | 202,125.0 | -1.16% |
| 2026-01-27 | $38.22 | $37.17 | $1.05 | 151,023.0 | +0.18% |
| 2026-01-26 | $38.70 | $37.59 | $1.11 | 211,014.0 | +1.20% |
| 2026-01-23 | $37.97 | $37.06 | $0.91 | 110,347.0 | -0.03% |
| 2026-01-22 | $38.22 | $37.21 | $1.01 | 132,258.0 | -1.16% |
| 2026-01-21 | $38.19 | $37.17 | $1.02 | 169,093.0 | +0.74% |
| 2026-01-20 | $38.06 | $36.86 | $1.20 | 139,269.0 | -0.34% |
| 2026-01-16 | $38.47 | $37.69 | $0.7848 | 248,239.0 | -1.49% |
| 2026-01-15 | $38.47 | $37.86 | $0.61 | 196,363.0 | +0.45% |
| 2026-01-14 | $38.48 | $36.71 | $1.77 | 329,174.0 | +3.05% |
| 2026-01-13 | $37.98 | $37.01 | $0.97 | 268,529.0 | +0.49% |
Sturm Ruger Co Inc-Aktien (RGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sturm Ruger Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sturm Ruger Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sturm Ruger Co Inc-Aktien (RGR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $38.98 | $36.20 | $2.78 | 1,243,017.0 | +1.65% |
| 2026-01 | $38.70 | $32.55 | $6.15 | 4,118,237.0 | +12.37% |
Sturm Ruger Co Inc-Aktien (RGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $33.95 | $29.29 | $4.66 | 9,429,827.0 | +8.10% |
| 2025-11 | $44.15 | $28.33 | $15.82 | 5,118,536.0 | -28.98% |
| 2025-10 | $48.21 | $42.35 | $5.86 | 3,905,493.0 | -2.44% |
| 2025-09 | $45.33 | $34.22 | $11.11 | 5,983,327.0 | +25.38% |
| 2025-08 | $35.18 | $31.64 | $3.54 | 4,072,215.0 | +1.49% |
| 2025-07 | $36.82 | $32.80 | $4.02 | 3,731,110.0 | -4.85% |
| 2025-06 | $38.24 | $35.40 | $2.84 | 4,138,332.0 | -0.83% |
| 2025-05 | $38.38 | $32.74 | $5.64 | 4,702,543.0 | -10.97% |
| 2025-04 | $40.91 | $37.17 | $3.73 | 2,853,400.0 | +3.49% |
| 2025-03 | $40.87 | $38.99 | $1.88 | 2,669,896.0 | -0.43% |
| 2025-02 | $40.84 | $34.82 | $6.02 | 2,968,500.0 | +10.84% |
| 2025-01 | $37.03 | $34.11 | $2.92 | 2,443,798.0 | +0.65% |
Sturm Ruger Co Inc-Aktien (RGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.20 | $34.14 | $4.06 | 3,900,258.0 | -9.00% |
| 2024-11 | $42.36 | $37.18 | $5.18 | 3,602,555.0 | -3.13% |
| 2024-10 | $42.59 | $38.13 | $4.46 | 2,652,293.0 | -5.66% |
| 2024-09 | $42.76 | $40.21 | $2.55 | 2,833,747.0 | -1.04% |
| 2024-08 | $43.80 | $40.37 | $3.43 | 2,625,951.0 | -6.63% |
| 2024-07 | $46.40 | $40.78 | $5.61 | 2,702,185.0 | +8.31% |
| 2024-06 | $44.95 | $40.67 | $4.28 | 3,099,473.0 | -6.28% |
| 2024-05 | $47.27 | $42.11 | $5.16 | 3,269,473.0 | -3.87% |
| 2024-04 | $48.20 | $44.97 | $3.23 | 2,980,627.0 | +0.17% |
| 2024-03 | $46.70 | $42.20 | $4.49 | 3,902,743.0 | +6.53% |
| 2024-02 | $45.26 | $42.00 | $3.26 | 2,984,794.0 | -0.78% |
| 2024-01 | $45.75 | $43.00 | $2.75 | 2,520,310.0 | -3.94% |
1.59%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):