Holen Sie sich die Stockscreener-App
2.70
6.90%
-0.20
Handel nachbörslich:
2.74
0.04
+1.48%
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $2.96 | $2.69 | $0.27 | 647,397.0 | -6.90% |
| 2025-08-14 | $3.06 | $2.88 | $0.1799 | 292,446.0 | -5.23% |
| 2025-08-13 | $3.21 | $2.96 | $0.245 | 374,973.0 | -2.55% |
| 2025-08-12 | $3.38 | $3.07 | $0.305 | 817,380.0 | -5.14% |
| 2025-08-11 | $3.67 | $3.31 | $0.3572 | 236,057.0 | -8.31% |
| 2025-08-08 | $3.68 | $3.51 | $0.17 | 693,664.0 | -0.82% |
| 2025-08-07 | $3.70 | $3.50 | $0.1998 | 407,849.0 | +1.11% |
| 2025-08-06 | $3.62 | $3.50 | $0.12 | 278,417.0 | +2.27% |
| 2025-08-05 | $3.61 | $3.34 | $0.2665 | 268,957.0 | +3.83% |
| 2025-08-04 | $3.41 | $3.27 | $0.1442 | 192,338.0 | +3.67% |
| 2025-08-01 | $3.28 | $3.17 | $0.1122 | 187,953.0 | -2.97% |
| 2025-07-31 | $3.43 | $3.21 | $0.22 | 594,681.0 | +3.06% |
| 2025-07-30 | $3.39 | $3.20 | $0.19 | 254,887.0 | -1.21% |
| 2025-07-29 | $3.47 | $3.28 | $0.19 | 549,945.0 | -3.78% |
| 2025-07-28 | $3.48 | $3.32 | $0.16 | 383,935.0 | +0.88% |
| 2025-07-25 | $3.62 | $3.40 | $0.2161 | 169,678.0 | -3.12% |
| 2025-07-24 | $3.69 | $3.50 | $0.19 | 170,222.0 | -4.61% |
| 2025-07-23 | $3.71 | $3.68 | $0.035 | 109,709.0 | -1.86% |
| 2025-07-22 | $3.77 | $3.48 | $0.285 | 345,283.0 | +5.62% |
| 2025-07-21 | $3.60 | $3.45 | $0.145 | 282,674.0 | +3.49% |
| 2025-07-18 | $3.69 | $3.42 | $0.265 | 451,781.0 | -4.97% |
| 2025-07-17 | $3.63 | $3.51 | $0.12 | 284,568.0 | +4.62% |
| 2025-07-16 | $3.63 | $3.37 | $0.26 | 447,727.0 | -0.57% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.70 | $2.69 | $1.01 | 5,044,828.0 | -19.88% |
| 2025-07 | $3.82 | $3.12 | $0.70 | 9,246,639.0 | -2.32% |
| 2025-06 | $4.33 | $1.86 | $2.47 | 30,023,089.0 | +82.54% |
| 2025-05 | $2.15 | $1.64 | $0.51 | 6,334,240.0 | +13.17% |
| 2025-04 | $2.19 | $0.92 | $1.27 | 129,882,195.0 | +67.99% |
| 2025-03 | $1.42 | $0.9208 | $0.4992 | 12,921,868.0 | -27.44% |
| 2025-02 | $2.03 | $1.36 | $0.67 | 13,559,595.0 | -32.84% |
| 2025-01 | $2.75 | $2.02 | $0.73 | 6,769,796.0 | -23.60% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $2.02 | $1.22 | 15,924,632.0 | +25.23% |
| 2024-11 | $2.80 | $1.86 | $0.94 | 7,647,923.0 | -18.01% |
| 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% |
1.08%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):