Holen Sie sich die Stockscreener-App
1.99
2.58%
0.05
Handel nachbörslich:
2.00
0.01
+0.50%
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $2.04 | $1.93 | $0.1129 | 162,980.0 | +2.58% |
| 2025-05-15 | $2.01 | $1.91 | $0.10 | 269,044.0 | -3.48% |
| 2025-05-14 | $2.15 | $2.01 | $0.14 | 343,131.0 | -4.29% |
| 2025-05-13 | $2.10 | $2.00 | $0.10 | 356,115.0 | +5.00% |
| 2025-05-12 | $2.02 | $1.89 | $0.1296 | 603,007.0 | +11.73% |
| 2025-05-09 | $1.85 | $1.77 | $0.0739 | 174,275.0 | -1.65% |
| 2025-05-08 | $1.83 | $1.73 | $0.10 | 277,235.0 | +5.81% |
| 2025-05-07 | $1.75 | $1.65 | $0.10 | 297,770.0 | +2.38% |
| 2025-05-06 | $1.71 | $1.64 | $0.07 | 186,627.0 | -0.59% |
| 2025-05-05 | $1.79 | $1.68 | $0.11 | 257,546.0 | -4.52% |
| 2025-05-02 | $1.80 | $1.71 | $0.09 | 358,955.0 | +4.73% |
| 2025-05-01 | $1.72 | $1.64 | $0.0749 | 332,183.0 | +1.20% |
| 2025-04-30 | $1.75 | $1.61 | $0.135 | 643,507.0 | +1.83% |
| 2025-04-29 | $1.67 | $1.55 | $0.12 | 284,338.0 | +0.61% |
| 2025-04-28 | $1.71 | $1.59 | $0.12 | 232,793.0 | -1.81% |
| 2025-04-25 | $1.69 | $1.57 | $0.1151 | 325,843.0 | +3.11% |
| 2025-04-24 | $1.64 | $1.57 | $0.0748 | 192,256.0 | +1.26% |
| 2025-04-23 | $1.74 | $1.57 | $0.165 | 489,404.0 | -1.85% |
| 2025-04-22 | $1.64 | $1.55 | $0.085 | 240,697.0 | +1.89% |
| 2025-04-21 | $1.61 | $1.48 | $0.13 | 391,420.0 | +3.25% |
| 2025-04-17 | $1.62 | $1.50 | $0.12 | 852,865.0 | -1.28% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sportsmans Warehouse Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPWH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sportsmans Warehouse Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.15 | $1.64 | $0.51 | 3,781,848.0 | +19.16% |
| 2025-04 | $2.19 | $0.92 | $1.27 | 129,882,195.0 | +67.99% |
| 2025-03 | $1.42 | $0.9208 | $0.4992 | 12,921,868.0 | -27.44% |
| 2025-02 | $2.03 | $1.36 | $0.67 | 13,559,595.0 | -32.84% |
| 2025-01 | $2.75 | $2.02 | $0.73 | 6,769,796.0 | -23.60% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $2.02 | $1.22 | 15,924,632.0 | +25.23% |
| 2024-11 | $2.80 | $1.86 | $0.94 | 7,647,923.0 | -18.01% |
| 2024-10 | $3.07 | $2.22 | $0.85 | 8,190,992.0 | -3.69% |
| 2024-09 | $3.24 | $1.82 | $1.42 | 11,706,569.0 | +29.05% |
| 2024-08 | $2.55 | $1.81 | $0.7401 | 5,795,702.0 | -17.65% |
| 2024-07 | $2.73 | $2.00 | $0.7337 | 7,232,591.0 | +5.81% |
| 2024-06 | $4.44 | $2.33 | $2.11 | 16,756,031.0 | -36.75% |
| 2024-05 | $3.83 | $2.98 | $0.86 | 8,472,343.0 | +19.06% |
| 2024-04 | $4.03 | $2.77 | $1.26 | 13,038,050.0 | +2.89% |
| 2024-03 | $3.71 | $2.74 | $0.9678 | 9,939,103.0 | -13.85% |
| 2024-02 | $4.11 | $3.53 | $0.58 | 5,963,629.0 | -6.23% |
| 2024-01 | $4.62 | $3.75 | $0.87 | 7,021,493.0 | -9.62% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.41 | $4.04 | $1.36 | 16,150,450.0 | -11.80% |
| 2023-11 | $5.55 | $4.32 | $1.23 | 9,353,722.0 | -5.11% |
| 2023-10 | $5.49 | $3.60 | $1.89 | 13,221,510.0 | +13.36% |
| 2023-09 | $4.88 | $2.98 | $1.90 | 23,684,542.0 | -6.65% |
| 2023-08 | $6.33 | $4.59 | $1.74 | 9,561,955.0 | -23.65% |
| 2023-07 | $6.32 | $5.46 | $0.8608 | 9,516,965.0 | +10.53% |
| 2023-06 | $5.84 | $4.18 | $1.66 | 16,101,028.0 | +25.83% |
| 2023-05 | $6.42 | $4.33 | $2.09 | 15,330,311.0 | -27.17% |
| 2023-04 | $8.85 | $5.93 | $2.92 | 18,012,318.0 | -26.65% |
| 2023-03 | $9.27 | $7.66 | $1.61 | 8,914,996.0 | -5.67% |
| 2023-02 | $10.16 | $8.98 | $1.18 | 5,270,838.0 | -4.67% |
| 2023-01 | $10.26 | $8.96 | $1.30 | 7,119,824.0 | +0.21% |
0.62%
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):