Amer Sports, Inc. AS
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$27,29+0,05 (+0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,29 | +0,18 % | $27,43 | $27,52 | $27,03 | 6,36M |
| 2026-09-29 | $27,24 | -1,38 % | $27,41 | $27,78 | $26,93 | 6,04M |
| 2026-09-28 | $27,62 | -0,54 % | $27,39 | $27,93 | $27,27 | 5,43M |
| 2026-09-25 | $27,77 | +3,74 % | $26,77 | $27,78 | $26,72 | 6,72M |
| 2026-09-24 | $26,77 | -0,48 % | $26,79 | $27,07 | $26,49 | 4,88M |
| 2026-09-23 | $26,90 | -2,71 % | $27,41 | $27,63 | $26,85 | 5,71M |
| 2026-09-22 | $27,65 | +0,73 % | $27,99 | $28,28 | $27,23 | 8,32M |
| 2026-09-21 | $27,45 | +2,69 % | $27,10 | $27,53 | $26,85 | 8,36M |
| 2026-09-18 | $26,73 | +1,75 % | $26,38 | $27,05 | $26,10 | 11,79M |
| 2026-09-17 | $26,27 | -3,17 % | $27,54 | $27,61 | $26,18 | 9,06M |
| 2026-09-16 | $27,13 | +1,92 % | $27,02 | $27,83 | $26,90 | 9,42M |
| 2026-09-15 | $26,62 | -3,38 % | $27,19 | $27,40 | $26,54 | 6,75M |
| 2026-09-14 | $27,55 | -1,85 % | $27,79 | $28,18 | $27,55 | 7,73M |
| 2026-09-11 | $28,07 | +2,41 % | $27,92 | $28,43 | $27,75 | 7,37M |
| 2026-09-10 | $27,41 | -1,30 % | $27,50 | $27,99 | $27,21 | 5,34M |
| 2026-09-09 | $27,77 | -3,21 % | $28,79 | $28,96 | $27,71 | 7,53M |
| 2026-09-08 | $28,69 | -2,84 % | $29,36 | $29,48 | $28,60 | 12,17M |
| 2026-09-04 | $29,53 | +3,58 % | $28,50 | $29,71 | $28,37 | 6,48M |
| 2026-09-03 | $28,51 | -0,18 % | $28,78 | $28,89 | $28,09 | 8,53M |
| 2026-09-02 | $28,56 | -3,05 % | $29,41 | $29,55 | $28,54 | 8,97M |
| 2026-09-01 | $29,46 | -3,57 % | $30,07 | $30,33 | $29,36 | 7,23M |
| 2026-08-31 | $30,55 | -1,61 % | $30,73 | $30,89 | $30,09 | 7,61M |
| 2026-08-28 | $31,05 | +1,74 % | $30,84 | $31,13 | $30,66 | 5,37M |
| 2026-08-27 | $30,52 | -1,80 % | $30,87 | $31,14 | $30,26 | 8,30M |
| 2026-08-26 | $31,08 | -1,61 % | $31,71 | $31,79 | $30,73 | 6,93M |
| 2026-08-25 | $31,59 | +1,12 % | $30,85 | $31,69 | $30,61 | 7,77M |
| 2026-08-24 | $31,24 | -4,26 % | $32,45 | $32,72 | $31,14 | 10,49M |
| 2026-08-21 | $32,63 | +0,31 % | $32,79 | $32,97 | $32,23 | 8,04M |
| 2026-08-20 | $32,53 | -4,38 % | $33,54 | $33,54 | $32,18 | 15,58M |
| 2026-08-19 | $34,02 | +1,19 % | $33,93 | $34,84 | $33,70 | 7,93M |
| 2026-08-18 | $33,62 | +3,22 % | $33,89 | $34,70 | $32,76 | 13,40M |
| 2026-08-17 | $32,57 | -0,91 % | $32,88 | $33,42 | $32,08 | 9,64M |
| 2026-08-14 | $32,87 | -0,75 % | $32,98 | $33,40 | $32,66 | 4,54M |
| 2026-08-13 | $33,12 | +0,27 % | $33,36 | $33,40 | $32,48 | 5,91M |
| 2026-08-12 | $33,03 | -2,42 % | $33,72 | $33,83 | $32,97 | 4,98M |
| 2026-08-11 | $33,85 | -6,41 % | $34,84 | $35,35 | $33,33 | 7,45M |
| 2026-08-10 | $36,17 | -1,82 % | $36,83 | $37,17 | $36,05 | 4,05M |
| 2026-08-07 | $36,84 | +2,02 % | $36,74 | $37,27 | $35,99 | 6,13M |
| 2026-08-06 | $36,11 | -1,69 % | $36,71 | $37,65 | $36,11 | 8,01M |
| 2026-08-05 | $36,73 | +1,41 % | $36,44 | $37,30 | $36,44 | 2,68M |
| 2026-08-04 | $36,22 | +0,06 % | $36,96 | $37,26 | $36,19 | 3,62M |
| 2026-08-03 | $36,20 | +1,94 % | $36,05 | $36,51 | $35,81 | 3,16M |
| 2026-07-31 | $35,51 | -1,63 % | $35,99 | $36,38 | $35,35 | 2,82M |
| 2026-07-30 | $36,10 | +0,11 % | $36,11 | $36,18 | $35,47 | 3,71M |
| 2026-07-29 | $36,06 | +0,19 % | $35,64 | $36,60 | $34,89 | 3,08M |
| 2026-07-28 | $35,99 | +2,30 % | $35,69 | $36,13 | $35,03 | 4,50M |
| 2026-07-27 | $35,18 | +3,71 % | $34,60 | $35,81 | $34,54 | 3,95M |
| 2026-07-24 | $33,92 | +1,86 % | $33,25 | $34,06 | $32,99 | 2,06M |
| 2026-07-23 | $33,30 | -3,14 % | $33,75 | $34,01 | $32,96 | 3,94M |
| 2026-07-22 | $34,38 | -0,35 % | $34,30 | $34,71 | $33,40 | 4,18M |
| 2026-07-21 | $34,50 | -5,06 % | $36,05 | $36,38 | $33,67 | 9,79M |
| 2026-07-20 | $36,34 | -0,27 % | $36,26 | $36,86 | $36,07 | 3,62M |
| 2026-07-17 | $36,44 | +1,14 % | $35,51 | $36,51 | $35,21 | 3,08M |
| 2026-07-16 | $36,03 | +1,18 % | $35,63 | $36,71 | $35,46 | 5,26M |
| 2026-07-15 | $35,61 | +3,79 % | $34,64 | $36,15 | $34,64 | 4,47M |
| 2026-07-14 | $34,31 | +0,47 % | $34,78 | $35,18 | $34,03 | 2,20M |
| 2026-07-13 | $34,15 | -1,87 % | $34,94 | $35,07 | $34,03 | 2,20M |
| 2026-07-10 | $34,80 | +2,75 % | $34,02 | $35,06 | $33,74 | 3,34M |
| 2026-07-09 | $33,87 | -0,03 % | $33,82 | $34,13 | $33,45 | 1,79M |
| 2026-07-08 | $33,88 | -0,44 % | $33,45 | $33,99 | $32,69 | 3,80M |
| 2026-07-07 | $34,03 | -2,32 % | $34,94 | $35,06 | $33,77 | 2,11M |
| 2026-07-06 | $34,84 | -0,60 % | $35,21 | $35,45 | $34,59 | 2,82M |
| 2026-07-02 | $35,05 | +2,76 % | $34,69 | $35,07 | $34,18 | 3,14M |
| 2026-07-01 | $34,11 | +0,80 % | $33,48 | $34,29 | $33,17 | 4,63M |
| 2026-06-30 | $33,84 | +1,62 % | $33,35 | $34,13 | $32,90 | 3,45M |
| 2026-06-29 | $33,30 | -2,55 % | $34,17 | $34,42 | $33,03 | 4,64M |
| 2026-06-26 | $34,17 | +0,15 % | $33,98 | $34,47 | $33,49 | 6,83M |
| 2026-06-25 | $34,12 | -2,79 % | $35,36 | $35,62 | $33,99 | 3,25M |
| 2026-06-24 | $35,10 | +0,98 % | $35,28 | $35,84 | $34,68 | 5,12M |
| 2026-06-23 | $34,76 | -3,74 % | $35,50 | $36,09 | $34,67 | 3,33M |
| 2026-06-22 | $36,11 | -1,95 % | $36,50 | $36,99 | $35,68 | 3,04M |
| 2026-06-18 | $36,83 | +4,93 % | $36,12 | $36,95 | $35,74 | 4,35M |
| 2026-06-17 | $35,10 | -1,38 % | $35,63 | $36,56 | $35,05 | 3,33M |
| 2026-06-16 | $35,59 | -0,84 % | $35,97 | $36,28 | $35,57 | 3,57M |
| 2026-06-15 | $35,89 | +1,21 % | $36,87 | $37,17 | $35,80 | 4,33M |
| 2026-06-12 | $35,46 | -0,39 % | $35,90 | $36,27 | $35,23 | 2,33M |
| 2026-06-11 | $35,60 | +5,45 % | $33,86 | $35,66 | $33,69 | 4,18M |
| 2026-06-10 | $33,76 | -2,85 % | $34,47 | $34,88 | $33,43 | 4,16M |
| 2026-06-09 | $34,75 | +2,57 % | $34,40 | $36,02 | $34,20 | 6,30M |
| 2026-06-08 | $33,88 | -0,65 % | $34,47 | $34,48 | $33,72 | 3,44M |
| 2026-06-05 | $34,10 | -1,13 % | $34,27 | $34,74 | $33,56 | 3,35M |
| 2026-06-04 | $34,49 | +0,38 % | $34,45 | $34,81 | $33,99 | 3,73M |
| 2026-06-03 | $34,36 | -2,97 % | $34,82 | $35,03 | $33,70 | 4,51M |
| 2026-06-02 | $35,41 | -1,14 % | $35,66 | $35,75 | $35,14 | 3,21M |
| 2026-06-01 | $35,82 | +0,67 % | $35,32 | $35,89 | $34,67 | 3,70M |
| 2026-05-29 | $35,58 | -1,28 % | $36,01 | $36,38 | $35,34 | 4,10M |
| 2026-05-28 | $36,04 | -1,66 % | $36,07 | $36,87 | $35,75 | 4,46M |
| 2026-05-27 | $36,65 | -0,62 % | $37,07 | $37,51 | $36,61 | 3,94M |
| 2026-05-26 | $36,88 | +4,59 % | $35,71 | $37,04 | $35,43 | 4,88M |
| 2026-05-22 | $35,26 | -0,20 % | $35,43 | $35,50 | $34,90 | 3,61M |