Holen Sie sich die Stockscreener-App
2.31
2.67%
0.06
Handel nachbörslich:
2.31
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $2.33 | $2.18 | $0.15 | 205,671.0 | +2.67% |
| 2024-11-15 | $2.31 | $2.13 | $0.175 | 289,422.0 | +0.90% |
| 2024-11-14 | $2.23 | $2.14 | $0.09 | 208,776.0 | +1.36% |
| 2024-11-13 | $2.37 | $2.19 | $0.175 | 397,744.0 | -5.17% |
| 2024-11-12 | $2.45 | $2.29 | $0.1608 | 285,652.0 | -5.31% |
| 2024-11-11 | $2.52 | $2.45 | $0.0705 | 248,121.0 | -0.41% |
| 2024-11-08 | $2.60 | $2.44 | $0.155 | 163,775.0 | -5.02% |
| 2024-11-07 | $2.71 | $2.58 | $0.125 | 171,614.0 | -3.72% |
| 2024-11-06 | $2.80 | $2.68 | $0.12 | 187,855.0 | +1.13% |
| 2024-11-05 | $2.73 | $2.57 | $0.16 | 220,298.0 | +1.53% |
| 2024-11-04 | $2.69 | $2.51 | $0.185 | 233,513.0 | +0.77% |
| 2024-11-01 | $2.66 | $2.55 | $0.11 | 99,023.0 | -0.38% |
| 2024-10-31 | $2.75 | $2.60 | $0.15 | 117,625.0 | -3.33% |
| 2024-10-30 | $2.78 | $2.65 | $0.125 | 345,692.0 | -3.57% |
| 2024-10-29 | $2.85 | $2.63 | $0.22 | 490,656.0 | +6.06% |
| 2024-10-28 | $2.65 | $2.43 | $0.22 | 609,238.0 | +9.09% |
| 2024-10-25 | $2.57 | $2.40 | $0.168 | 155,760.0 | -4.35% |
| 2024-10-24 | $2.60 | $2.50 | $0.105 | 148,562.0 | +1.20% |
| 2024-10-23 | $2.71 | $2.48 | $0.23 | 212,595.0 | -6.37% |
| 2024-10-22 | $2.77 | $2.65 | $0.12 | 157,209.0 | -1.11% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sportsmans Warehouse Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPWH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sportsmans Warehouse Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $2.80 | $2.13 | $0.67 | 2,917,135.0 | -11.49% |
| 2024-10 | $3.07 | $2.22 | $0.85 | 8,190,992.0 | -3.69% |
| 2024-09 | $3.24 | $1.82 | $1.42 | 11,706,569.0 | +29.05% |
| 2024-08 | $2.55 | $1.81 | $0.7401 | 5,795,702.0 | -17.65% |
| 2024-07 | $2.73 | $2.00 | $0.7337 | 7,232,591.0 | +5.81% |
| 2024-06 | $4.44 | $2.33 | $2.11 | 16,756,031.0 | -36.75% |
| 2024-05 | $3.83 | $2.98 | $0.86 | 8,472,343.0 | +19.06% |
| 2024-04 | $4.03 | $2.77 | $1.26 | 13,038,050.0 | +2.89% |
| 2024-03 | $3.71 | $2.74 | $0.9678 | 9,939,103.0 | -13.85% |
| 2024-02 | $4.11 | $3.53 | $0.58 | 5,963,629.0 | -6.23% |
| 2024-01 | $4.62 | $3.75 | $0.87 | 7,021,493.0 | -9.62% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.41 | $4.04 | $1.36 | 16,150,450.0 | -11.80% |
| 2023-11 | $5.55 | $4.32 | $1.23 | 9,353,722.0 | -5.11% |
| 2023-10 | $5.49 | $3.60 | $1.89 | 13,221,510.0 | +13.36% |
| 2023-09 | $4.88 | $2.98 | $1.90 | 23,684,542.0 | -6.65% |
| 2023-08 | $6.33 | $4.59 | $1.74 | 9,561,955.0 | -23.65% |
| 2023-07 | $6.32 | $5.46 | $0.8608 | 9,516,965.0 | +10.53% |
| 2023-06 | $5.84 | $4.18 | $1.66 | 16,101,028.0 | +25.83% |
| 2023-05 | $6.42 | $4.33 | $2.09 | 15,330,311.0 | -27.17% |
| 2023-04 | $8.85 | $5.93 | $2.92 | 18,012,318.0 | -26.65% |
| 2023-03 | $9.27 | $7.66 | $1.61 | 8,914,996.0 | -5.67% |
| 2023-02 | $10.16 | $8.98 | $1.18 | 5,270,838.0 | -4.67% |
| 2023-01 | $10.26 | $8.96 | $1.30 | 7,119,824.0 | +0.21% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $10.62 | $8.66 | $1.96 | 12,519,372.0 | -4.18% |
| 2022-11 | $10.35 | $8.60 | $1.75 | 7,953,421.0 | +9.35% |
| 2022-10 | $9.12 | $8.04 | $1.08 | 7,408,457.0 | +8.19% |
| 2022-09 | $9.58 | $7.75 | $1.83 | 14,415,786.0 | +4.27% |
| 2022-08 | $11.11 | $7.96 | $3.15 | 9,502,825.0 | -19.27% |
| 2022-07 | $10.31 | $9.20 | $1.11 | 9,346,380.0 | +2.82% |
| 2022-06 | $10.74 | $8.46 | $2.28 | 22,046,474.0 | +1.37% |
| 2022-05 | $10.20 | $8.55 | $1.65 | 14,603,470.0 | -1.56% |
| 2022-04 | $11.37 | $9.55 | $1.81 | 13,464,394.0 | -10.10% |
| 2022-03 | $12.28 | $10.65 | $1.63 | 19,477,149.0 | -6.31% |
| 2022-02 | $11.85 | $10.17 | $1.68 | 18,662,449.0 | +4.11% |
| 2022-01 | $12.23 | $9.72 | $2.51 | 34,039,777.0 | -7.12% |
1.55%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):