Holen Sie sich die Stockscreener-App
8.135
0.18%
-0.015
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Smith Wesson Brands Inc-Aktien (SWBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $8.24 | $8.06 | $0.18 | 487,638.0 | -0.18% |
| 2025-08-14 | $8.20 | $8.07 | $0.13 | 490,360.0 | -1.69% |
| 2025-08-13 | $8.31 | $8.15 | $0.1671 | 626,074.0 | +1.84% |
| 2025-08-12 | $8.19 | $8.06 | $0.13 | 607,849.0 | +1.24% |
| 2025-08-11 | $8.08 | $7.94 | $0.1392 | 600,957.0 | +0.00% |
| 2025-08-08 | $8.09 | $7.95 | $0.135 | 741,193.0 | +0.63% |
| 2025-08-07 | $8.03 | $7.83 | $0.205 | 673,319.0 | +0.50% |
| 2025-08-06 | $8.14 | $7.92 | $0.22 | 679,856.0 | -1.49% |
| 2025-08-05 | $8.09 | $7.88 | $0.215 | 685,511.0 | +2.54% |
| 2025-08-04 | $7.93 | $7.74 | $0.19 | 909,095.0 | +1.68% |
| 2025-08-01 | $7.98 | $7.73 | $0.25 | 1,062,245.0 | -2.64% |
| 2025-07-31 | $8.00 | $7.82 | $0.175 | 990,663.0 | -0.13% |
| 2025-07-30 | $8.06 | $7.91 | $0.155 | 769,089.0 | -0.50% |
| 2025-07-29 | $8.13 | $8.00 | $0.1267 | 573,227.0 | -0.99% |
| 2025-07-28 | $8.36 | $8.07 | $0.28 | 635,630.0 | -2.18% |
| 2025-07-25 | $8.28 | $8.16 | $0.1201 | 532,256.0 | +0.36% |
| 2025-07-24 | $8.49 | $8.23 | $0.26 | 699,706.0 | -2.60% |
| 2025-07-23 | $8.46 | $8.40 | $0.06 | 446,364.0 | +2.30% |
| 2025-07-22 | $8.31 | $7.88 | $0.425 | 1,435,090.0 | +4.69% |
| 2025-07-21 | $8.11 | $7.88 | $0.2321 | 1,159,016.0 | -1.74% |
| 2025-07-18 | $8.30 | $8.03 | $0.27 | 1,000,263.0 | -2.43% |
| 2025-07-17 | $8.28 | $8.18 | $0.10 | 717,048.0 | +0.61% |
| 2025-07-16 | $8.24 | $8.09 | $0.1477 | 848,195.0 | +0.25% |
Smith Wesson Brands Inc-Aktien (SWBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smith Wesson Brands Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SWBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smith Wesson Brands Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smith Wesson Brands Inc-Aktien (SWBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $8.31 | $7.73 | $0.585 | 7,564,097.0 | +2.33% |
| 2025-07 | $8.98 | $7.82 | $1.16 | 19,222,528.0 | -8.41% |
| 2025-06 | $10.93 | $8.42 | $2.51 | 23,032,371.0 | -8.82% |
| 2025-05 | $9.87 | $9.11 | $0.76 | 7,278,515.0 | -0.10% |
| 2025-04 | $9.78 | $8.38 | $1.40 | 9,602,384.0 | +2.25% |
| 2025-03 | $11.06 | $9.17 | $1.89 | 12,054,892.0 | -14.18% |
| 2025-02 | $11.25 | $10.25 | $1.00 | 7,389,419.0 | +3.53% |
| 2025-01 | $11.00 | $9.70 | $1.30 | 7,974,614.0 | +3.81% |
Smith Wesson Brands Inc-Aktien (SWBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.20 | $9.68 | $4.52 | 20,144,884.0 | -27.91% |
| 2024-11 | $14.10 | $12.25 | $1.85 | 9,945,579.0 | +4.82% |
| 2024-10 | $13.73 | $12.68 | $1.05 | 7,533,410.0 | -0.19% |
| 2024-09 | $14.76 | $12.16 | $2.60 | 10,232,728.0 | -11.94% |
| 2024-08 | $16.53 | $14.51 | $2.02 | 5,474,765.0 | -10.94% |
| 2024-07 | $16.85 | $13.85 | $3.00 | 9,519,709.0 | +15.41% |
| 2024-06 | $16.89 | $14.05 | $2.84 | 12,775,343.0 | -14.49% |
| 2024-05 | $17.25 | $15.86 | $1.39 | 5,011,909.0 | -1.18% |
| 2024-04 | $17.99 | $16.37 | $1.62 | 5,477,228.0 | -2.25% |
| 2024-03 | $18.05 | $13.13 | $4.92 | 13,926,028.0 | +26.44% |
| 2024-02 | $14.07 | $12.90 | $1.17 | 5,317,160.0 | +5.13% |
| 2024-01 | $13.85 | $13.00 | $0.845 | 6,432,465.0 | -3.69% |
Smith Wesson Brands Inc-Aktien (SWBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.60 | $11.96 | $2.63 | 13,861,086.0 | -1.38% |
| 2023-11 | $14.76 | $13.58 | $1.18 | 7,947,567.0 | -6.65% |
| 2023-10 | $14.86 | $12.88 | $1.98 | 11,111,233.0 | +14.10% |
| 2023-09 | $13.18 | $10.38 | $2.80 | 13,943,964.0 | +9.97% |
| 2023-08 | $13.22 | $11.62 | $1.60 | 7,388,836.0 | -7.78% |
| 2023-07 | $13.46 | $12.57 | $0.8849 | 6,566,449.0 | -2.38% |
| 2023-06 | $13.69 | $11.18 | $2.51 | 18,564,834.0 | +11.17% |
| 2023-05 | $12.44 | $11.51 | $0.93 | 6,521,943.0 | -2.41% |
| 2023-04 | $12.62 | $11.77 | $0.85 | 6,561,822.0 | -2.36% |
| 2023-03 | $12.35 | $10.34 | $2.01 | 17,209,381.0 | +12.52% |
| 2023-02 | $11.60 | $10.38 | $1.22 | 8,479,741.0 | -1.26% |
| 2023-01 | $11.09 | $8.72 | $2.37 | 12,531,832.0 | +27.65% |
0.05%
2.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):