GrabAGun Digital Holdings Inc. PEW
NYSE · Vereinigte Staaten · Einzelhandel
$2,06-0,03 (-1,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,06 | -1,67 % | $2,08 | $2,09 | $2,03 | 84,40K |
| 2026-09-30 | $2,09 | 0,00 % | $2,12 | $2,13 | $2,09 | 83,00K |
| 2026-09-29 | $2,09 | -0,95 % | $2,11 | $2,14 | $2,08 | 121,00K |
| 2026-09-28 | $2,11 | -2,31 % | $2,14 | $2,17 | $2,10 | 94,20K |
| 2026-09-25 | $2,16 | 0,00 % | $2,18 | $2,18 | $2,14 | 123,70K |
| 2026-09-24 | $2,16 | 0,00 % | $2,13 | $2,18 | $2,12 | 150,30K |
| 2026-09-23 | $2,16 | -1,82 % | $2,20 | $2,23 | $2,13 | 136,30K |
| 2026-09-22 | $2,20 | +3,29 % | $2,14 | $2,24 | $2,12 | 248,40K |
| 2026-09-21 | $2,13 | -0,93 % | $2,15 | $2,18 | $2,13 | 108,70K |
| 2026-09-18 | $2,15 | +0,94 % | $2,12 | $2,17 | $2,11 | 195,60K |
| 2026-09-17 | $2,13 | +1,91 % | $2,10 | $2,16 | $2,09 | 164,70K |
| 2026-09-16 | $2,09 | -1,88 % | $2,14 | $2,15 | $2,06 | 226,00K |
| 2026-09-15 | $2,13 | -2,74 % | $2,16 | $2,22 | $2,12 | 252,30K |
| 2026-09-14 | $2,19 | -1,79 % | $2,23 | $2,25 | $2,15 | 448,30K |
| 2026-09-11 | $2,23 | -3,88 % | $2,31 | $2,33 | $2,23 | 381,50K |
| 2026-09-10 | $2,32 | +0,43 % | $2,30 | $2,32 | $2,27 | 65,10K |
| 2026-09-09 | $2,31 | -1,28 % | $2,34 | $2,35 | $2,29 | 80,30K |
| 2026-09-08 | $2,34 | -0,43 % | $2,34 | $2,40 | $2,29 | 141,80K |
| 2026-09-04 | $2,35 | +2,17 % | $2,25 | $2,36 | $2,25 | 233,30K |
| 2026-09-03 | $2,30 | +1,32 % | $2,27 | $2,31 | $2,25 | 112,60K |
| 2026-09-02 | $2,27 | 0,00 % | $2,25 | $2,31 | $2,25 | 174,80K |
| 2026-09-01 | $2,27 | -2,99 % | $2,32 | $2,33 | $2,22 | 298,60K |
| 2026-08-31 | $2,34 | 0,00 % | $2,35 | $2,36 | $2,32 | 141,70K |
| 2026-08-28 | $2,34 | -0,85 % | $2,34 | $2,38 | $2,33 | 73,20K |
| 2026-08-27 | $2,36 | +0,85 % | $2,35 | $2,39 | $2,33 | 200,70K |
| 2026-08-26 | $2,34 | -0,85 % | $2,35 | $2,36 | $2,30 | 243,90K |
| 2026-08-25 | $2,36 | -2,88 % | $2,41 | $2,45 | $2,35 | 268,70K |
| 2026-08-24 | $2,43 | -2,80 % | $2,50 | $2,52 | $2,42 | 367,80K |
| 2026-08-21 | $2,50 | 0,00 % | $2,52 | $2,54 | $2,48 | 118,70K |
| 2026-08-20 | $2,50 | -0,79 % | $2,52 | $2,57 | $2,46 | 181,60K |
| 2026-08-19 | $2,52 | 0,00 % | $2,57 | $2,64 | $2,48 | 303,10K |
| 2026-08-18 | $2,52 | -1,56 % | $2,57 | $2,62 | $2,52 | 177,40K |
| 2026-08-17 | $2,56 | +0,39 % | $2,60 | $2,65 | $2,55 | 332,30K |
| 2026-08-14 | $2,55 | -5,56 % | $2,55 | $2,68 | $2,51 | 840,20K |
| 2026-08-13 | $2,70 | +3,85 % | $2,58 | $2,75 | $2,58 | 422,40K |
| 2026-08-12 | $2,60 | -1,52 % | $2,64 | $2,73 | $2,59 | 254,10K |
| 2026-08-11 | $2,64 | -1,12 % | $2,67 | $2,70 | $2,63 | 131,20K |
| 2026-08-10 | $2,67 | +0,75 % | $2,65 | $2,72 | $2,63 | 361,30K |
| 2026-08-07 | $2,65 | +1,92 % | $2,60 | $2,65 | $2,56 | 231,20K |
| 2026-08-06 | $2,60 | -1,14 % | $2,65 | $2,66 | $2,56 | 181,20K |
| 2026-08-05 | $2,63 | -1,87 % | $2,68 | $2,71 | $2,62 | 267,00K |
| 2026-08-04 | $2,68 | +4,28 % | $2,57 | $2,75 | $2,57 | 286,40K |
| 2026-08-03 | $2,57 | +3,63 % | $2,50 | $2,58 | $2,50 | 110,60K |
| 2026-07-31 | $2,48 | -1,20 % | $2,51 | $2,52 | $2,45 | 98,50K |
| 2026-07-30 | $2,51 | +1,62 % | $2,48 | $2,53 | $2,45 | 91,30K |
| 2026-07-29 | $2,47 | -2,37 % | $2,55 | $2,57 | $2,45 | 123,40K |
| 2026-07-28 | $2,53 | -0,78 % | $2,54 | $2,60 | $2,48 | 270,50K |
| 2026-07-27 | $2,55 | +9,44 % | $2,42 | $2,56 | $2,41 | 426,90K |
| 2026-07-24 | $2,33 | -2,10 % | $2,38 | $2,39 | $2,28 | 881,90K |
| 2026-07-23 | $2,38 | -2,86 % | $2,42 | $2,45 | $2,37 | 289,70K |
| 2026-07-22 | $2,45 | 0,00 % | $2,42 | $2,47 | $2,42 | 195,80K |
| 2026-07-21 | $2,45 | +0,41 % | $2,45 | $2,47 | $2,41 | 268,90K |
| 2026-07-20 | $2,44 | -1,21 % | $2,48 | $2,49 | $2,39 | 430,00K |
| 2026-07-17 | $2,47 | -2,37 % | $2,51 | $2,53 | $2,43 | 671,40K |
| 2026-07-16 | $2,53 | -1,56 % | $2,57 | $2,61 | $2,52 | 463,60K |
| 2026-07-15 | $2,57 | -3,75 % | $2,70 | $2,76 | $2,53 | 499,20K |
| 2026-07-14 | $2,67 | -3,61 % | $2,78 | $2,80 | $2,66 | 413,90K |
| 2026-07-13 | $2,77 | -6,42 % | $2,95 | $2,98 | $2,76 | 407,00K |
| 2026-07-10 | $2,96 | -3,90 % | $3,08 | $3,11 | $2,90 | 737,00K |
| 2026-07-09 | $3,08 | +7,69 % | $2,86 | $3,15 | $2,72 | 1,17M |
| 2026-07-08 | $2,86 | -8,33 % | $3,12 | $3,13 | $2,80 | 1,12M |
| 2026-07-07 | $3,12 | +9,47 % | $2,91 | $3,22 | $2,79 | 3,42M |
| 2026-07-06 | $2,85 | +21,28 % | $2,73 | $3,00 | $2,65 | 10,79M |
| 2026-07-02 | $2,35 | +0,86 % | $2,39 | $2,39 | $2,30 | 183,90K |
| 2026-07-01 | $2,33 | +2,19 % | $2,26 | $2,39 | $2,26 | 257,10K |
| 2026-06-30 | $2,28 | -2,15 % | $2,36 | $2,38 | $2,27 | 205,40K |
| 2026-06-29 | $2,33 | +0,43 % | $2,32 | $2,36 | $2,28 | 264,70K |
| 2026-06-26 | $2,32 | +1,31 % | $2,29 | $2,36 | $2,29 | 371,50K |
| 2026-06-25 | $2,29 | -0,87 % | $2,31 | $2,35 | $2,24 | 467,40K |
| 2026-06-24 | $2,31 | -4,15 % | $2,41 | $2,42 | $2,29 | 474,70K |
| 2026-06-23 | $2,41 | +0,42 % | $2,37 | $2,45 | $2,37 | 266,50K |
| 2026-06-22 | $2,40 | -2,83 % | $2,43 | $2,50 | $2,40 | 181,00K |
| 2026-06-18 | $2,47 | +2,92 % | $2,40 | $2,48 | $2,39 | 297,70K |
| 2026-06-17 | $2,40 | -0,83 % | $2,44 | $2,50 | $2,40 | 232,50K |
| 2026-06-16 | $2,42 | -5,10 % | $2,56 | $2,58 | $2,42 | 565,40K |
| 2026-06-15 | $2,55 | +1,19 % | $2,53 | $2,59 | $2,53 | 108,00K |
| 2026-06-12 | $2,52 | -3,08 % | $2,61 | $2,62 | $2,51 | 107,90K |
| 2026-06-11 | $2,60 | +2,36 % | $2,52 | $2,60 | $2,47 | 258,20K |
| 2026-06-10 | $2,54 | -0,78 % | $2,55 | $2,59 | $2,52 | 168,50K |
| 2026-06-09 | $2,56 | -1,16 % | $2,56 | $2,65 | $2,50 | 295,70K |
| 2026-06-08 | $2,59 | -1,15 % | $2,71 | $2,71 | $2,54 | 271,30K |
| 2026-06-05 | $2,62 | -2,96 % | $2,68 | $2,74 | $2,59 | 368,00K |
| 2026-06-04 | $2,70 | +5,47 % | $2,54 | $2,72 | $2,53 | 416,30K |
| 2026-06-03 | $2,56 | 0,00 % | $2,57 | $2,62 | $2,55 | 1,45M |
| 2026-06-02 | $2,56 | -1,16 % | $2,58 | $2,65 | $2,49 | 449,40K |
| 2026-06-01 | $2,59 | -4,78 % | $2,75 | $2,80 | $2,59 | 1,22M |
| 2026-05-29 | $2,72 | -1,09 % | $2,76 | $2,79 | $2,69 | 197,70K |
| 2026-05-28 | $2,75 | +1,48 % | $2,69 | $2,77 | $2,69 | 129,60K |
| 2026-05-27 | $2,71 | -0,37 % | $2,71 | $2,74 | $2,56 | 289,00K |
| 2026-05-26 | $2,72 | -0,73 % | $2,76 | $2,81 | $2,70 | 168,50K |