Sportsman's Warehouse Holdings, Inc. SPWH
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,13-0,00 (-0,44 %)
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 | $1,13 | -0,44 % | $1,13 | $1,14 | $1,12 | 35,01K |
| 2026-09-30 | $1,13 | 0,00 % | $1,14 | $1,15 | $1,12 | 262,10K |
| 2026-09-29 | $1,13 | -3,00 % | $1,17 | $1,19 | $1,12 | 128,40K |
| 2026-09-28 | $1,16 | -1,27 % | $1,20 | $1,20 | $1,16 | 109,60K |
| 2026-09-25 | $1,18 | +0,85 % | $1,18 | $1,21 | $1,16 | 349,30K |
| 2026-09-24 | $1,17 | -5,65 % | $1,23 | $1,25 | $1,17 | 344,60K |
| 2026-09-23 | $1,24 | 0,00 % | $1,22 | $1,24 | $1,21 | 238,40K |
| 2026-09-22 | $1,24 | +1,64 % | $1,22 | $1,25 | $1,21 | 189,70K |
| 2026-09-21 | $1,22 | +4,27 % | $1,19 | $1,23 | $1,17 | 471,60K |
| 2026-09-18 | $1,17 | -1,68 % | $1,17 | $1,18 | $1,15 | 237,60K |
| 2026-09-17 | $1,19 | +8,18 % | $1,12 | $1,19 | $1,11 | 554,80K |
| 2026-09-16 | $1,10 | -1,79 % | $1,14 | $1,14 | $1,10 | 377,50K |
| 2026-09-15 | $1,12 | -3,45 % | $1,18 | $1,18 | $1,12 | 299,10K |
| 2026-09-14 | $1,16 | -2,52 % | $1,21 | $1,21 | $1,16 | 455,40K |
| 2026-09-11 | $1,19 | -4,03 % | $1,24 | $1,24 | $1,18 | 273,00K |
| 2026-09-10 | $1,24 | +1,64 % | $1,22 | $1,25 | $1,21 | 287,00K |
| 2026-09-09 | $1,22 | -4,31 % | $1,26 | $1,27 | $1,21 | 258,00K |
| 2026-09-08 | $1,27 | -1,92 % | $1,28 | $1,33 | $1,25 | 460,80K |
| 2026-09-04 | $1,30 | +4,00 % | $1,25 | $1,36 | $1,23 | 719,30K |
| 2026-09-03 | $1,25 | -2,34 % | $1,31 | $1,31 | $1,22 | 707,70K |
| 2026-09-02 | $1,28 | +6,67 % | $1,34 | $1,36 | $1,21 | 3,19M |
| 2026-09-01 | $1,20 | +0,84 % | $1,20 | $1,21 | $1,17 | 3,57M |
| 2026-08-31 | $1,19 | +2,59 % | $1,16 | $1,20 | $1,16 | 311,70K |
| 2026-08-28 | $1,16 | +1,75 % | $1,14 | $1,16 | $1,14 | 206,10K |
| 2026-08-27 | $1,14 | -1,72 % | $1,16 | $1,17 | $1,14 | 197,70K |
| 2026-08-26 | $1,16 | +2,65 % | $1,12 | $1,17 | $1,12 | 272,30K |
| 2026-08-25 | $1,13 | -0,88 % | $1,15 | $1,15 | $1,13 | 144,40K |
| 2026-08-24 | $1,14 | -0,87 % | $1,15 | $1,16 | $1,14 | 139,00K |
| 2026-08-21 | $1,15 | -1,71 % | $1,18 | $1,18 | $1,14 | 323,60K |
| 2026-08-20 | $1,17 | -1,68 % | $1,17 | $1,18 | $1,15 | 277,60K |
| 2026-08-19 | $1,19 | +2,59 % | $1,18 | $1,19 | $1,17 | 127,60K |
| 2026-08-18 | $1,16 | 0,00 % | $1,17 | $1,20 | $1,15 | 222,40K |
| 2026-08-17 | $1,16 | -2,52 % | $1,20 | $1,20 | $1,16 | 193,20K |
| 2026-08-14 | $1,19 | -0,83 % | $1,22 | $1,22 | $1,18 | 237,30K |
| 2026-08-13 | $1,20 | +1,69 % | $1,18 | $1,22 | $1,18 | 416,70K |
| 2026-08-12 | $1,18 | -1,67 % | $1,21 | $1,21 | $1,18 | 202,50K |
| 2026-08-11 | $1,20 | +0,84 % | $1,19 | $1,21 | $1,18 | 61,30K |
| 2026-08-10 | $1,19 | +0,85 % | $1,18 | $1,24 | $1,18 | 357,10K |
| 2026-08-07 | $1,18 | 0,00 % | $1,18 | $1,21 | $1,16 | 456,80K |
| 2026-08-06 | $1,18 | 0,00 % | $1,18 | $1,22 | $1,17 | 871,60K |
| 2026-08-05 | $1,18 | +2,61 % | $1,17 | $1,20 | $1,14 | 205,00K |
| 2026-08-04 | $1,15 | 0,00 % | $1,15 | $1,17 | $1,14 | 390,90K |
| 2026-08-03 | $1,15 | +0,88 % | $1,13 | $1,19 | $1,13 | 506,10K |
| 2026-07-31 | $1,14 | -1,72 % | $1,15 | $1,15 | $1,13 | 122,40K |
| 2026-07-30 | $1,16 | +0,87 % | $1,15 | $1,18 | $1,14 | 274,80K |
| 2026-07-29 | $1,15 | -1,71 % | $1,16 | $1,17 | $1,14 | 164,90K |
| 2026-07-28 | $1,17 | +1,74 % | $1,15 | $1,18 | $1,12 | 529,30K |
| 2026-07-27 | $1,15 | +2,68 % | $1,14 | $1,18 | $1,13 | 564,20K |
| 2026-07-24 | $1,12 | -2,18 % | $1,15 | $1,16 | $1,12 | 366,20K |
| 2026-07-23 | $1,14 | -0,43 % | $1,15 | $1,18 | $1,13 | 240,20K |
| 2026-07-22 | $1,15 | -1,71 % | $1,17 | $1,19 | $1,15 | 140,10K |
| 2026-07-21 | $1,17 | +0,86 % | $1,18 | $1,19 | $1,15 | 232,10K |
| 2026-07-20 | $1,16 | -0,85 % | $1,18 | $1,18 | $1,15 | 231,90K |
| 2026-07-17 | $1,17 | -2,09 % | $1,18 | $1,21 | $1,16 | 355,10K |
| 2026-07-16 | $1,20 | -0,42 % | $1,20 | $1,22 | $1,19 | 447,20K |
| 2026-07-15 | $1,20 | 0,00 % | $1,19 | $1,24 | $1,19 | 692,60K |
| 2026-07-14 | $1,20 | -0,83 % | $1,23 | $1,23 | $1,19 | 357,40K |
| 2026-07-13 | $1,21 | -0,82 % | $1,22 | $1,23 | $1,18 | 766,00K |
| 2026-07-10 | $1,22 | -0,81 % | $1,23 | $1,26 | $1,21 | 715,20K |
| 2026-07-09 | $1,23 | -4,65 % | $1,30 | $1,30 | $1,23 | 824,70K |
| 2026-07-08 | $1,29 | +0,78 % | $1,27 | $1,33 | $1,26 | 466,80K |
| 2026-07-07 | $1,28 | -0,78 % | $1,30 | $1,30 | $1,27 | 294,00K |
| 2026-07-06 | $1,29 | -0,77 % | $1,32 | $1,36 | $1,29 | 256,30K |
| 2026-07-02 | $1,30 | 0,00 % | $1,30 | $1,32 | $1,26 | 276,50K |
| 2026-07-01 | $1,30 | -2,26 % | $1,34 | $1,39 | $1,30 | 353,10K |
| 2026-06-30 | $1,33 | -1,48 % | $1,34 | $1,37 | $1,31 | 146,30K |
| 2026-06-29 | $1,35 | +7,14 % | $1,25 | $1,37 | $1,22 | 717,60K |
| 2026-06-26 | $1,26 | +3,28 % | $1,23 | $1,27 | $1,22 | 190,30K |
| 2026-06-25 | $1,22 | -1,61 % | $1,26 | $1,26 | $1,21 | 319,90K |
| 2026-06-24 | $1,24 | 0,00 % | $1,25 | $1,27 | $1,23 | 244,50K |
| 2026-06-23 | $1,24 | -1,59 % | $1,25 | $1,28 | $1,23 | 501,70K |
| 2026-06-22 | $1,26 | -8,03 % | $1,39 | $1,40 | $1,25 | 816,70K |
| 2026-06-18 | $1,37 | +6,61 % | $1,32 | $1,39 | $1,29 | 750,30K |
| 2026-06-17 | $1,28 | +0,39 % | $1,28 | $1,35 | $1,26 | 419,20K |
| 2026-06-16 | $1,28 | +2,40 % | $1,25 | $1,28 | $1,22 | 582,80K |
| 2026-06-15 | $1,25 | +1,63 % | $1,25 | $1,30 | $1,25 | 215,60K |
| 2026-06-12 | $1,23 | -2,38 % | $1,26 | $1,29 | $1,23 | 291,30K |
| 2026-06-11 | $1,26 | +2,44 % | $1,24 | $1,28 | $1,21 | 314,10K |
| 2026-06-10 | $1,23 | -2,38 % | $1,27 | $1,29 | $1,23 | 366,30K |
| 2026-06-09 | $1,26 | -0,79 % | $1,29 | $1,33 | $1,25 | 478,80K |
| 2026-06-08 | $1,27 | 0,00 % | $1,30 | $1,33 | $1,27 | 346,10K |
| 2026-06-05 | $1,27 | -9,29 % | $1,41 | $1,41 | $1,26 | 784,70K |
| 2026-06-04 | $1,40 | -3,45 % | $1,45 | $1,49 | $1,39 | 383,90K |
| 2026-06-03 | $1,45 | +2,11 % | $1,48 | $1,68 | $1,42 | 2,50M |
| 2026-06-02 | $1,42 | +2,90 % | $1,40 | $1,48 | $1,33 | 2,89M |
| 2026-06-01 | $1,38 | +4,55 % | $1,31 | $1,40 | $1,31 | 355,50K |
| 2026-05-29 | $1,32 | -1,49 % | $1,35 | $1,36 | $1,32 | 223,60K |
| 2026-05-28 | $1,34 | +5,51 % | $1,28 | $1,35 | $1,28 | 140,00K |
| 2026-05-27 | $1,27 | -0,78 % | $1,27 | $1,32 | $1,27 | 129,90K |
| 2026-05-26 | $1,28 | -0,78 % | $1,32 | $1,32 | $1,26 | 167,90K |