Smith & Wesson Holding Cor

SWHC 
(NASDAQ) 
 
$ 21,07 <%= Resources.Global.txtDown %>
Opdateret 10-12-2016
Ændring % -0,75% Fald i aktiekurs
Ændring -0,16 Fald i aktiekurs
Volume 1.817.068
Høj $ 21,65
Lav $ 20,84
Åben $ 21,49
ISIN
Seneste luk $ 21,23
# af aktier -
Markedsværdi -
I dag

Market closed
Smith & Wesson Holding Cor
Marked er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  21,07 -0,1% Fald i aktiekurs -0,8% Fald i aktiekurs -23,5% Fald i aktiekurs -1,6% Fald i aktiekurs -10,1% Fald i aktiekurs

Kurshistorik: Smith & Wesson Holding Cor

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
09-12-2016
21,49
21,65
20,84
21,07
1.816.860
21,16
8.631
08-12-2016
20,59
21,53
20,41
21,23
2.910.327
21,22
11.227
07-12-2016
20,77
20,88
20,46
20,55
2.537.848
20,63
10.331
06-12-2016
21,06
21,13
20,72
20,89
3.344.873
20,87
13.859
05-12-2016
21,45
21,60
20,50
20,93
4.384.644
20,90
19.881
02-12-2016
22,22
22,40
21,02
21,10
8.927.412
21,46
41.575
01-12-2016
23,39
24,17
23,08
23,98
3.370.236
23,62
13.499
30-11-2016
24,04
24,11
23,06
23,33
2.350.583
23,39
9.969
29-11-2016
23,95
24,60
23,93
24,00
1.930.473
24,23
7.573
28-11-2016
23,59
24,05
22,88
23,88
2.130.533
23,67
9.514
25-11-2016
23,45
23,90
23,37
23,82
932.679
23,69
4.322
23-11-2016
23,83
24,16
23,28
23,51
2.261.033
23,60
11.448
22-11-2016
24,05
24,23
23,66
24,01
2.328.943
23,96
10.608
21-11-2016
24,16
24,92
23,93
24,14
2.913.668
24,41
13.340
18-11-2016
24,53
25,01
23,96
24,13
2.117.805
24,44
9.383
17-11-2016
24,32
24,74
24,22
24,40
1.871.798
24,49
7.515
16-11-2016
23,75
24,37
23,50
23,99
2.004.838
23,95
9.491
15-11-2016
23,74
24,46
23,19
23,66
3.071.986
23,78
13.903
14-11-2016
21,90
23,59
21,50
23,58
5.754.958
22,94
25.182
11-11-2016
22,24
22,66
21,02
21,24
5.493.178
21,66
28.112
10-11-2016
24,51
24,80
21,92
21,98
8.835.651
22,81
39.578
09-11-2016
25,25
26,21
23,50
24,12
11.319.337
24,59
43.270
08-11-2016
28,10
28,57
27,89
28,45
2.156.456
28,40
9.273
07-11-2016
28,17
28,20
27,70
27,85
2.077.054
27,92
8.962
04-11-2016
26,81
28,05
26,75
27,24
2.488.506
27,48
11.945
03-11-2016
26,40
26,82
26,26
26,69
964.467
26,59
4.484
02-11-2016
26,25
26,58
26,15
26,32
1.496.708
26,31
7.769
01-11-2016
26,40
26,48
25,78
26,06
1.645.729
26,07
7.850
31-10-2016
25,92
26,45
25,61
26,43
889.048
26,23
4.189
28-10-2016
25,70
26,18
25,65
25,71
866.279
25,85
4.641
27-10-2016
26,48
26,51
25,52
25,73
1.323.470
25,75
6.112
26-10-2016
26,56
26,78
26,19
26,27
866.122
26,42
4.513
25-10-2016
27,12
27,12
26,59
26,69
979.090
26,78
5.204
24-10-2016
26,76
26,91
26,40
26,80
688.524
26,68
3.282
21-10-2016
26,51
26,61
26,22
26,59
910.537
26,43
3.472
20-10-2016
26,60
26,78
26,41
26,64
1.028.837
26,65
5.799
19-10-2016
26,28
26,58
26,02
26,50
872.544
26,39
4.335
18-10-2016
26,17
26,37
25,86
26,25
1.492.102
26,19
6.976
17-10-2016
25,50
26,25
25,45
25,97
1.611.499
25,93
7.153
14-10-2016
25,48
25,84
25,30
25,31
901.446
25,50
4.669
13-10-2016
25,17
25,58
25,05
25,38
910.822
25,39
4.146
12-10-2016
25,00
25,59
24,93
25,29
789.705
25,34
4.054
11-10-2016
25,51
25,54
24,98
25,03
1.185.734
25,15
6.074
10-10-2016
25,41
25,74
25,27
25,59
1.277.817
25,56
6.479
07-10-2016
25,14
25,53
24,61
25,33
1.896.017
25,30
10.324
06-10-2016
25,35
25,51
24,58
25,21
3.814.896
25,02
17.524
05-10-2016
26,26
26,57
26,13
26,16
918.052
26,32
4.391
04-10-2016
27,25
27,25
25,87
26,24
1.852.093
26,17
9.659
03-10-2016
26,37
26,74
26,37
26,58
1.708.720
26,55
8.646
30-09-2016
25,94
26,69
25,86
26,59
1.729.827
26,45
8.652
29-09-2016
25,94
26,09
25,73
25,82
1.386.212
25,91
6.442
28-09-2016
25,80
26,00
25,69
26,00
1.511.358
25,87
5.450
27-09-2016
25,64
26,14
25,36
25,86
2.595.318
25,82
11.767
26-09-2016
26,50
26,60
25,38
25,53
5.491.868
25,73
24.526
23-09-2016
27,56
27,84
27,50
27,56
901.914
27,61
5.197
22-09-2016
27,85
27,97
27,34
27,61
1.575.119
27,53
7.713
21-09-2016
27,33
27,82
27,32
27,80
1.475.350
27,59
8.156
20-09-2016
27,97
27,99
27,28
27,31
1.560.440
27,52
6.851
19-09-2016
27,66
28,18
27,61
27,97
2.114.702
28,01
8.777
16-09-2016
27,32
27,34
26,90
27,33
1.647.651
27,18
7.176
15-09-2016
26,64
27,32
26,53
27,32
1.415.617
27,03
7.964
14-09-2016
26,62
27,08
26,47
26,61
2.385.654
26,72
12.716
13-09-2016
26,79
26,98
26,55
26,71
1.758.873
26,74
9.042
12-09-2016
27,25
27,39
26,55
26,92
3.100.982
26,93
14.293

Copyright Euroinvestor A/S 2016  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
11. december 2016 01:19:59
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20161205.1 - EUROWEB7 - 2016-12-11 01:19:59 - 2016-12-11 01:19:59 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x