Holen Sie sich die Stockscreener-App
1.13
1.80%
0.02
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $1.13 | $1.10 | $0.03 | 330,647.0 | +1.80% |
| 2026-10-01 | $1.14 | $1.11 | $0.03 | 160,066.0 | -1.77% |
| 2026-09-30 | $1.15 | $1.12 | $0.03 | 262,132.0 | +0.00% |
| 2026-09-29 | $1.19 | $1.12 | $0.07 | 128,439.0 | -3.00% |
| 2026-09-28 | $1.20 | $1.16 | $0.04 | 109,644.0 | -1.27% |
| 2026-09-25 | $1.21 | $1.17 | $0.045 | 349,339.0 | +0.85% |
| 2026-09-24 | $1.25 | $1.17 | $0.075 | 344,609.0 | -5.65% |
| 2026-09-23 | $1.24 | $1.21 | $0.03 | 238,338.0 | +0.00% |
| 2026-09-22 | $1.25 | $1.21 | $0.0436 | 188,355.0 | +1.64% |
| 2026-09-21 | $1.23 | $1.17 | $0.06 | 471,198.0 | +4.27% |
| 2026-09-18 | $1.18 | $1.15 | $0.028 | 237,174.0 | -1.68% |
| 2026-09-17 | $1.19 | $1.11 | $0.08 | 554,761.0 | +8.18% |
| 2026-09-16 | $1.14 | $1.10 | $0.04 | 377,517.0 | -1.79% |
| 2026-09-15 | $1.18 | $1.12 | $0.06 | 299,062.0 | -3.45% |
| 2026-09-14 | $1.21 | $1.16 | $0.05 | 455,393.0 | -2.52% |
| 2026-09-11 | $1.24 | $1.18 | $0.06 | 271,811.0 | -4.03% |
| 2026-09-10 | $1.25 | $1.21 | $0.045 | 287,047.0 | +1.64% |
| 2026-09-09 | $1.27 | $1.21 | $0.06 | 257,998.0 | -4.31% |
| 2026-09-08 | $1.33 | $1.25 | $0.08 | 460,763.0 | -1.92% |
| 2026-09-04 | $1.35 | $1.23 | $0.125 | 703,111.0 | +4.00% |
| 2026-09-03 | $1.31 | $1.22 | $0.09 | 610,578.0 | -2.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.14 | $1.10 | $0.04 | 821,360.0 | +0.00% |
| 2026-09 | $1.36 | $1.10 | $0.26 | 13,012,296.0 | -5.04% |
| 2026-08 | $1.24 | $1.12 | $0.12 | 6,109,341.0 | +4.39% |
| 2026-07 | $1.39 | $1.12 | $0.2664 | 8,626,689.0 | -14.29% |
| 2026-06 | $1.68 | $1.21 | $0.47 | 13,374,206.0 | +0.76% |
| 2026-05 | $1.50 | $1.22 | $0.2795 | 5,309,863.0 | -6.38% |
| 2026-04 | $1.70 | $1.20 | $0.505 | 29,536,129.0 | +0.00% |
| 2026-03 | $1.54 | $1.13 | $0.415 | 9,936,485.0 | +19.49% |
| 2026-02 | $1.46 | $1.08 | $0.38 | 7,488,949.0 | -13.87% |
| 2026-01 | $1.55 | $1.35 | $0.20 | 6,667,226.0 | -6.16% |
Sportsmans Warehouse Holdings Inc-Aktien (SPWH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.56 | $1.34 | $1.21 | 18,321,053.0 | -36.77% |
| 2025-11 | $2.48 | $1.75 | $0.73 | 5,906,805.0 | -9.72% |
| 2025-10 | $3.35 | $2.36 | $0.9899 | 8,960,763.0 | -10.83% |
| 2025-09 | $3.55 | $2.59 | $0.9598 | 12,495,600.0 | +3.36% |
| 2025-08 | $3.70 | $2.63 | $1.07 | 6,694,461.0 | -20.47% |
| 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% |
1.84%
2.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):