Smith & Wesson Holding Corpora

SWHC 
(NASDAQ) 
 
$ 24,00 <%= Resources.Global.txtDown %>
Opdateret 28-05-2016
Ændring % -1,07% Fald i aktiekurs
Ændring -0,26 Fald i aktiekurs
Volume 1.043.293
Høj $ 24,33
Lav $ 23,80
Åben $ 24,26
ISIN
Seneste luk $ 24,26
# af aktier -
Markedsværdi -
I dag

Market closed
Smith & Wesson Holding Corpora
Marked er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  24,00 4,0% Stigning i aktiekurs 9,9% Stigning i aktiekurs -5,4% Fald i aktiekurs 30,9% Stigning i aktiekurs 63,2% Stigning i aktiekurs

Kurshistorik: Smith & Wesson Holding Corpora

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
26-05-2016
23,82
24,38
23,75
24,26
1.066.566
24,13
4.914
25-05-2016
23,86
24,00
23,51
23,74
1.197.906
23,76
5.958
24-05-2016
23,15
23,96
23,15
23,80
1.171.280
23,71
5.242
23-05-2016
23,15
23,36
23,05
23,07
820.007
23,22
3.793
20-05-2016
22,93
23,15
22,82
23,15
870.970
23,03
4.227
19-05-2016
22,39
22,94
22,33
22,88
780.004
22,68
3.923
18-05-2016
22,52
22,80
22,16
22,43
691.887
22,49
3.146
17-05-2016
22,96
23,14
22,43
22,60
923.450
22,69
4.498
16-05-2016
22,67
23,18
22,62
23,07
699.783
22,99
3.123
13-05-2016
22,82
23,04
22,58
22,72
562.559
22,75
2.594
12-05-2016
22,76
22,93
22,60
22,85
747.614
22,79
3.553
11-05-2016
22,95
23,00
22,53
22,76
1.220.388
22,74
5.296
10-05-2016
23,16
23,33
22,75
23,08
1.010.600
23,11
5.348
09-05-2016
22,23
23,30
22,10
23,12
1.586.866
22,95
5.827
06-05-2016
22,77
22,80
21,89
22,16
1.710.441
22,13
7.851
05-05-2016
22,67
23,02
22,45
22,87
944.045
22,82
5.291
04-05-2016
23,02
23,21
22,25
22,66
1.496.020
22,67
6.589
03-05-2016
23,50
23,50
22,50
23,17
2.316.578
23,02
9.993
02-05-2016
21,80
23,08
21,75
22,84
2.123.020
22,69
9.115
29-04-2016
21,93
22,00
21,58
21,83
1.172.597
21,81
4.972
28-04-2016
22,28
22,47
21,87
21,93
1.056.371
22,17
4.761
27-04-2016
22,35
22,66
22,16
22,48
1.437.302
22,43
4.993
26-04-2016
22,13
22,50
22,01
22,37
1.409.169
22,34
6.417
25-04-2016
22,25
22,39
22,06
22,18
920.389
22,18
3.882
22-04-2016
21,90
22,46
21,80
22,40
1.145.371
22,28
4.906
21-04-2016
22,30
22,32
21,80
21,85
975.580
21,98
3.758
20-04-2016
22,20
22,44
22,20
22,24
1.109.839
22,30
5.128
19-04-2016
22,42
22,50
22,01
22,26
1.205.707
22,26
4.724
18-04-2016
21,62
22,38
21,39
22,32
1.939.038
22,07
8.822
15-04-2016
22,62
22,69
21,80
21,97
2.963.597
21,97
12.972
14-04-2016
22,56
22,91
22,25
22,66
2.083.715
22,62
9.860
13-04-2016
22,75
22,98
22,33
22,64
2.047.671
22,61
9.321
12-04-2016
22,81
22,96
22,29
22,70
2.430.842
22,69
10.763
11-04-2016
23,30
23,44
22,83
22,86
1.774.636
23,04
7.490
08-04-2016
23,80
23,84
23,02
23,28
1.809.529
23,33
6.333
07-04-2016
23,38
23,88
23,22
23,69
2.025.361
23,64
8.897
06-04-2016
23,55
24,11
23,29
23,49
2.927.860
23,62
13.061
05-04-2016
22,81
23,76
22,81
23,35
4.730.548
23,39
17.936
04-04-2016
25,91
25,92
22,45
22,78
14.233.939
23,57
55.170
01-04-2016
26,50
27,77
26,35
27,76
2.832.243
27,42
11.234
31-03-2016
26,89
27,15
26,56
26,62
1.415.089
26,81
5.865
30-03-2016
27,45
27,50
26,56
27,00
2.484.654
26,86
8.797
29-03-2016
26,94
27,47
26,37
27,33
2.323.335
27,01
9.709
28-03-2016
26,96
27,89
26,60
26,92
3.350.434
27,11
14.590
25-03-2016
28,85
28,90
26,10
26,52
5.354.457
26,84
21.984
24-03-2016
28,85
28,90
26,10
26,52
5.349.212
26,84
21.984
23-03-2016
29,40
29,68
29,02
29,05
1.357.390
29,27
6.010
22-03-2016
29,50
29,59
29,13
29,23
1.613.581
29,32
7.075
21-03-2016
28,95
29,86
28,62
29,24
2.165.769
29,30
9.360
18-03-2016
29,61
30,44
29,18
29,28
3.102.228
29,70
11.714
17-03-2016
28,55
29,52
28,37
29,37
2.378.108
29,06
9.214
16-03-2016
28,00
28,56
27,80
28,52
1.417.928
28,35
5.861
15-03-2016
28,21
28,56
28,02
28,13
1.498.182
28,27
6.643
14-03-2016
28,26
28,72
28,10
28,37
1.781.474
28,45
7.255
11-03-2016
28,15
28,25
27,61
28,11
1.619.949
27,92
6.414
10-03-2016
28,63
28,65
27,41
27,92
2.790.030
27,87
9.182
09-03-2016
27,16
28,49
27,11
28,24
4.089.469
27,98
16.573
08-03-2016
25,67
27,34
25,54
26,89
3.550.976
26,84
12.973
07-03-2016
27,00
27,00
24,95
25,94
4.836.690
25,87
18.839
04-03-2016
26,80
27,99
25,78
27,05
11.963.235
27,04
41.118
03-03-2016
25,53
25,62
24,92
25,40
2.876.185
25,29
10.131
02-03-2016
25,77
25,88
24,65
25,28
2.727.924
25,14
11.002
01-03-2016
25,55
25,94
25,37
25,75
2.541.039
25,68
10.474

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.
 
30. maj 2016 12:44:24
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20160526.3 - EUROWEB4 - 2016-05-30 12:44:24 - 2016-05-30 12:44:24 - 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