Sturm Ruger & Company

NYS:RGR.N, US8641591081
+ Sturm Ruger & Company op mijn watchlist
37,530 22:00
-1,150 (-2,97%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 39,605 39,680 39,410
39,890 146.412 +0,220 +0,56%
04 mrt 39,415 39,440 39,290
40,090 160.752 -0,240 -0,60%
05 mrt 39,430 39,480 39,335
39,870 132.131 +0,040 +0,10%
06 mrt 39,560 40,030 39,380
40,070 149.294 +0,550 +1,39%
07 mrt 39,266 39,620 39,230
40,020 186.746 -0,410 -1,02%
10 mrt 39,620 40,080 39,620
40,450 155.734 +0,460 +1,16%
11 mrt 40,090 39,920 39,620
40,240 136.992 -0,160 -0,40%
12 mrt 39,740 39,450 38,990
39,740 145.971 -0,470 -1,18%
13 mrt 39,610 40,170 39,415
40,310 160.087 +0,720 +1,83%
14 mrt 40,030 40,420 39,885
40,870 153.446 +0,250 +0,62%
17 mrt 39,990 40,000 39,710
40,410 123.337 -0,420 -1,04%
18 mrt 39,955 40,190 39,760
40,347 128.913 +0,190 +0,47%
19 mrt 40,325 40,070 39,641
40,400 105.262 -0,120 -0,30%
20 mrt 40,025 39,570 39,560
40,280 92.049 -0,500 -1,25%
21 mrt 39,400 39,410 39,241
39,815 289.904 -0,160 -0,40%
24 mrt 39,720 39,540 39,470
39,790 115.885 +0,130 +0,33%
25 mrt 39,500 39,390 39,320
39,675 88.972 -0,150 -0,38%
26 mrt 39,540 39,550 39,390
39,600 83.310 +0,160 +0,41%
27 mrt 39,775 39,920 39,695
40,140 138.277 +0,370 +0,94%
28 mrt 39,908 39,385 39,290
39,961 112.975 -0,535 -1,34%
31 mrt 39,118 39,290 39,118
39,590 130.635 -0,095 -0,24%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront