SharkNinja, Inc. SN
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$179,78-0,34 (-0,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $179,78 | -0,19 % | $178,10 | $181,56 | $177,60 | 1,06M |
| 2026-09-30 | $180,12 | -1,27 % | $184,52 | $185,00 | $179,80 | 1,10M |
| 2026-09-29 | $182,44 | +0,25 % | $184,05 | $184,69 | $179,92 | 910,30K |
| 2026-09-28 | $181,99 | +2,39 % | $175,64 | $184,63 | $175,02 | 1,58M |
| 2026-09-25 | $177,74 | +0,45 % | $175,37 | $181,09 | $174,45 | 1,30M |
| 2026-09-24 | $176,94 | +5,02 % | $168,45 | $177,06 | $167,36 | 1,53M |
| 2026-09-23 | $168,49 | -0,31 % | $169,29 | $170,58 | $165,30 | 1,00M |
| 2026-09-22 | $169,01 | +0,90 % | $170,00 | $172,15 | $167,16 | 2,91M |
| 2026-09-21 | $167,50 | +1,06 % | $167,71 | $169,05 | $165,26 | 2,54M |
| 2026-09-18 | $165,75 | -0,25 % | $167,06 | $168,25 | $164,04 | 6,28M |
| 2026-09-17 | $166,16 | -2,65 % | $173,02 | $173,99 | $165,51 | 3,14M |
| 2026-09-16 | $170,68 | +2,15 % | $168,88 | $174,79 | $167,51 | 3,50M |
| 2026-09-15 | $167,09 | -1,49 % | $169,44 | $170,98 | $164,66 | 1,93M |
| 2026-09-14 | $169,62 | +5,49 % | $160,08 | $170,17 | $158,82 | 1,77M |
| 2026-09-11 | $160,80 | -1,09 % | $165,01 | $165,90 | $157,01 | 2,54M |
| 2026-09-10 | $162,58 | -3,97 % | $168,55 | $169,16 | $160,49 | 2,09M |
| 2026-09-09 | $169,30 | -3,33 % | $172,67 | $174,70 | $168,26 | 1,72M |
| 2026-09-08 | $175,13 | +1,01 % | $174,41 | $182,23 | $174,20 | 2,10M |
| 2026-09-04 | $173,38 | -1,04 % | $174,19 | $176,21 | $172,71 | 1,34M |
| 2026-09-03 | $175,21 | -0,02 % | $176,50 | $177,18 | $172,48 | 1,19M |
| 2026-09-02 | $175,25 | +0,19 % | $175,45 | $175,85 | $170,10 | 1,68M |
| 2026-09-01 | $174,92 | -9,13 % | $189,99 | $191,50 | $174,26 | 2,78M |
| 2026-08-31 | $192,49 | +0,66 % | $189,79 | $193,37 | $189,50 | 2,07M |
| 2026-08-28 | $191,23 | -0,85 % | $193,63 | $194,54 | $191,03 | 1,32M |
| 2026-08-27 | $192,86 | +2,29 % | $188,00 | $194,07 | $187,25 | 1,64M |
| 2026-08-26 | $188,55 | +2,58 % | $184,49 | $189,80 | $183,51 | 1,14M |
| 2026-08-25 | $183,80 | +0,44 % | $185,00 | $185,00 | $182,04 | 773,00K |
| 2026-08-24 | $182,99 | +1,23 % | $181,30 | $184,09 | $180,65 | 973,80K |
| 2026-08-21 | $180,76 | +0,43 % | $179,99 | $182,89 | $179,66 | 1,02M |
| 2026-08-20 | $179,98 | -0,70 % | $180,00 | $181,57 | $177,51 | 1,35M |
| 2026-08-19 | $181,24 | -0,86 % | $183,60 | $183,72 | $179,46 | 1,16M |
| 2026-08-18 | $182,82 | -0,44 % | $181,51 | $185,91 | $179,00 | 1,50M |
| 2026-08-17 | $183,62 | -0,80 % | $183,35 | $186,32 | $181,58 | 1,69M |
| 2026-08-14 | $185,10 | -1,85 % | $187,52 | $190,28 | $182,78 | 1,39M |
| 2026-08-13 | $188,59 | +1,32 % | $186,60 | $190,21 | $184,34 | 1,46M |
| 2026-08-12 | $186,13 | -0,83 % | $188,97 | $190,00 | $182,92 | 2,27M |
| 2026-08-11 | $187,68 | +0,81 % | $188,00 | $191,22 | $183,48 | 1,83M |
| 2026-08-10 | $186,17 | +0,35 % | $185,60 | $187,51 | $182,97 | 2,33M |
| 2026-08-07 | $185,52 | +3,11 % | $181,73 | $187,63 | $179,18 | 1,48M |
| 2026-08-06 | $179,93 | -1,20 % | $184,14 | $187,04 | $178,06 | 2,66M |
| 2026-08-05 | $182,11 | +8,28 % | $169,30 | $182,85 | $166,66 | 3,71M |
| 2026-08-04 | $168,19 | +4,75 % | $162,50 | $169,69 | $161,66 | 3,45M |
| 2026-08-03 | $160,57 | -0,74 % | $163,92 | $164,70 | $158,67 | 2,16M |
| 2026-07-31 | $161,77 | -0,96 % | $164,37 | $164,37 | $161,52 | 1,21M |
| 2026-07-30 | $163,33 | +2,58 % | $159,97 | $163,93 | $158,51 | 980,10K |
| 2026-07-29 | $159,22 | -0,39 % | $157,40 | $163,73 | $156,91 | 1,50M |
| 2026-07-28 | $159,84 | +4,34 % | $153,20 | $159,99 | $153,20 | 1,25M |
| 2026-07-27 | $153,19 | +3,09 % | $151,16 | $154,26 | $151,16 | 1,30M |
| 2026-07-24 | $148,60 | +1,90 % | $145,65 | $149,44 | $144,84 | 1,20M |
| 2026-07-23 | $145,83 | -0,87 % | $143,82 | $147,88 | $141,88 | 2,00M |
| 2026-07-22 | $147,11 | -0,48 % | $147,18 | $148,41 | $143,34 | 1,65M |
| 2026-07-21 | $147,82 | -3,28 % | $153,82 | $154,52 | $147,48 | 2,13M |
| 2026-07-20 | $152,83 | -1,10 % | $156,19 | $156,37 | $150,83 | 1,39M |
| 2026-07-17 | $154,53 | +0,21 % | $153,38 | $156,87 | $152,72 | 1,71M |
| 2026-07-16 | $154,21 | +2,77 % | $149,23 | $154,43 | $149,23 | 894,60K |
| 2026-07-15 | $150,05 | +0,11 % | $151,02 | $153,07 | $149,86 | 1,21M |
| 2026-07-14 | $149,89 | +0,07 % | $152,70 | $152,71 | $148,30 | 1,42M |
| 2026-07-13 | $149,79 | -1,87 % | $152,00 | $154,29 | $149,07 | 1,28M |
| 2026-07-10 | $152,65 | +2,58 % | $149,00 | $153,49 | $149,00 | 3,64M |
| 2026-07-09 | $148,81 | +1,58 % | $148,64 | $150,33 | $145,19 | 702,30K |
| 2026-07-08 | $146,49 | -2,95 % | $147,38 | $148,21 | $143,26 | 1,17M |
| 2026-07-07 | $150,94 | +1,36 % | $149,18 | $151,91 | $148,10 | 1,44M |
| 2026-07-06 | $148,92 | -1,68 % | $153,21 | $154,00 | $148,14 | 1,39M |
| 2026-07-02 | $151,47 | -0,24 % | $151,00 | $154,04 | $149,84 | 2,33M |
| 2026-07-01 | $151,84 | -0,28 % | $151,07 | $152,55 | $150,00 | 1,86M |
| 2026-06-30 | $152,27 | +4,02 % | $146,18 | $152,46 | $145,26 | 1,60M |
| 2026-06-29 | $146,38 | +0,88 % | $144,93 | $146,44 | $142,73 | 1,36M |
| 2026-06-26 | $145,10 | +1,58 % | $141,43 | $145,41 | $140,84 | 1,78M |
| 2026-06-25 | $142,85 | +1,90 % | $141,97 | $145,88 | $140,55 | 1,57M |
| 2026-06-24 | $140,19 | +3,92 % | $136,91 | $142,00 | $136,63 | 1,32M |
| 2026-06-23 | $134,90 | -2,64 % | $136,75 | $137,60 | $134,40 | 1,23M |
| 2026-06-22 | $138,56 | -1,62 % | $141,76 | $141,76 | $136,78 | 1,46M |
| 2026-06-18 | $140,84 | +5,45 % | $137,52 | $141,81 | $135,50 | 2,48M |
| 2026-06-17 | $133,56 | -2,00 % | $136,43 | $139,58 | $133,24 | 1,17M |
| 2026-06-16 | $136,28 | +2,40 % | $133,41 | $139,00 | $133,35 | 1,66M |
| 2026-06-15 | $133,09 | -0,53 % | $138,09 | $139,50 | $132,96 | 1,34M |
| 2026-06-12 | $133,80 | -1,32 % | $137,00 | $138,00 | $132,61 | 1,34M |
| 2026-06-11 | $135,59 | +5,75 % | $129,79 | $136,61 | $129,32 | 2,24M |
| 2026-06-10 | $128,22 | -0,20 % | $127,88 | $133,40 | $126,57 | 2,22M |
| 2026-06-09 | $128,48 | +8,62 % | $120,81 | $131,77 | $120,79 | 3,41M |
| 2026-06-08 | $118,28 | -1,29 % | $119,80 | $121,45 | $116,80 | 2,37M |
| 2026-06-05 | $119,82 | -2,96 % | $123,35 | $123,93 | $119,55 | 1,67M |
| 2026-06-04 | $123,47 | +1,82 % | $120,05 | $123,94 | $119,40 | 1,77M |
| 2026-06-03 | $121,26 | -0,83 % | $121,56 | $123,12 | $118,37 | 1,77M |
| 2026-06-02 | $122,28 | -0,31 % | $122,70 | $123,32 | $121,28 | 1,26M |
| 2026-06-01 | $122,66 | +0,63 % | $120,59 | $122,68 | $119,58 | 1,67M |
| 2026-05-29 | $121,89 | +2,02 % | $118,69 | $123,56 | $118,69 | 7,93M |
| 2026-05-28 | $119,48 | +2,16 % | $116,54 | $120,74 | $114,82 | 1,61M |
| 2026-05-27 | $116,95 | +0,64 % | $117,43 | $121,71 | $116,26 | 2,15M |
| 2026-05-26 | $116,21 | +3,73 % | $114,99 | $117,97 | $113,06 | 2,14M |