Smith & Wesson Holding Corpora

SWHC 
(NASDAQ) 
 
$ 22,08 <%= Resources.Global.txtUp %>
Opdateret 02:10:00
Ændring % 1,05% Stigning i aktiekurs
Ændring 0,23 Stigning i aktiekurs
Volume 1.820.097
Høj $ 22,48
Lav $ 21,50
Åben $ 21,52
ISIN
Seneste luk $ 21,85
# 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
 
  22,08 3,2% Stigning i aktiekurs -2,4% Fald i aktiekurs 25,4% Stigning i aktiekurs 30,7% Stigning i aktiekurs 72,1% 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
11-02-2016
21,52
22,48
21,50
22,08
1.820.097
22,02
8.525
10-02-2016
21,16
22,08
21,15
21,85
1.493.975
21,83
7.410
09-02-2016
21,04
21,76
20,86
21,04
1.826.537
21,25
8.412
08-02-2016
21,29
21,33
20,40
21,29
1.652.898
20,92
6.800
05-02-2016
21,68
21,99
21,38
21,40
1.624.398
21,68
8.353
04-02-2016
21,50
21,85
20,92
21,84
1.484.114
21,47
6.833
03-02-2016
22,20
22,24
21,25
21,64
1.240.185
21,70
5.432
02-02-2016
21,45
22,09
21,31
22,02
1.559.837
21,79
7.740
01-02-2016
21,45
22,04
21,18
21,68
2.026.862
21,73
9.871
29-01-2016
20,51
21,60
20,51
21,56
2.174.657
21,34
11.131
28-01-2016
20,37
20,53
20,01
20,42
1.173.398
20,36
6.359
27-01-2016
20,90
21,15
19,96
20,12
1.472.831
20,42
8.080
26-01-2016
21,00
21,28
20,61
21,22
1.241.897
21,07
5.491
25-01-2016
21,09
21,71
20,64
20,90
1.775.716
20,97
7.054
22-01-2016
20,74
21,07
20,59
20,80
1.292.869
20,79
5.986
21-01-2016
20,29
20,99
20,25
20,53
2.323.110
20,64
10.565
20-01-2016
19,79
20,52
19,18
20,29
2.205.736
19,76
9.483
19-01-2016
20,74
21,04
19,84
20,20
2.097.149
20,31
10.317
18-01-2016
20,21
20,67
19,80
20,55
2.570.725
20,33
0
15-01-2016
20,21
20,67
19,80
20,55
2.570.591
20,33
11.390
14-01-2016
21,06
21,25
20,33
20,82
2.969.096
20,78
12.416
13-01-2016
22,65
22,82
20,87
21,06
2.345.348
21,38
9.509
12-01-2016
22,35
22,71
21,71
22,62
2.510.313
22,21
10.874
11-01-2016
22,71
22,88
21,63
22,30
3.149.003
22,14
13.321
08-01-2016
24,11
24,60
22,50
22,63
3.279.119
23,21
13.716
07-01-2016
24,16
25,30
23,56
23,62
4.101.183
24,30
16.849
06-01-2016
25,36
25,37
24,07
24,71
6.161.557
24,69
20.496
05-01-2016
25,59
26,54
25,01
25,86
14.973.195
25,87
50.558
04-01-2016
21,84
23,59
21,76
23,28
4.198.714
23,13
16.182
01-01-2016
22,02
22,21
21,82
21,98
1.035.701
22,01
4.181
31-12-2015
22,02
22,21
21,82
21,98
1.028.763
22,01
4.181
30-12-2015
22,27
22,55
22,09
22,14
638.340
22,28
3.236
29-12-2015
21,95
22,57
21,90
22,24
929.044
22,25
4.316
28-12-2015
21,96
22,11
21,66
21,95
758.255
21,87
4.103
25-12-2015
21,92
22,12
21,78
21,99
419.315
21,97
1.885
24-12-2015
21,92
22,12
21,78
21,99
419.315
21,97
1.885
23-12-2015
22,22
22,33
21,77
22,04
1.237.449
22,03
4.690
22-12-2015
21,95
22,33
21,49
22,21
1.535.140
21,99
6.223
21-12-2015
21,65
22,05
21,63
21,92
1.253.360
21,88
5.170
18-12-2015
21,31
21,70
21,07
21,34
2.240.581
21,40
8.829
17-12-2015
22,24
22,34
21,52
21,57
1.699.340
21,81
8.084
16-12-2015
21,48
22,37
21,46
21,95
2.911.064
21,86
10.468
15-12-2015
23,79
24,06
21,12
21,42
6.222.252
22,21
22.649
14-12-2015
23,79
23,95
23,27
23,78
3.805.602
23,61
13.465
11-12-2015
23,05
23,46
22,40
23,45
5.011.978
22,98
19.944
10-12-2015
21,72
23,33
21,72
23,00
7.342.749
22,71
28.356
09-12-2015
21,25
22,25
20,50
21,64
6.203.632
21,54
25.311
08-12-2015
20,85
21,50
20,46
21,39
6.864.043
21,07
26.326
07-12-2015
19,69
20,62
19,10
20,44
6.468.345
20,00
25.214
04-12-2015
18,65
19,06
18,42
18,99
1.583.839
18,81
7.130
03-12-2015
18,58
19,00
18,14
18,36
1.538.153
18,62
6.586
02-12-2015
18,55
18,60
18,18
18,33
1.109.768
18,37
6.300
01-12-2015
18,47
18,56
18,22
18,42
572.720
18,37
3.386
30-11-2015
18,65
18,68
18,19
18,34
584.876
18,40
3.219
27-11-2015
18,58
18,69
18,39
18,65
179.193
18,60
962
26-11-2015
18,70
18,79
18,38
18,55
513.332
18,53
2.978
25-11-2015
18,70
18,79
18,38
18,55
513.163
18,53
2.978
24-11-2015
18,26
18,82
18,01
18,65
886.552
18,53
3.790
23-11-2015
18,24
18,40
17,93
18,27
725.039
18,28
3.492
20-11-2015
17,75
18,09
17,54
17,97
851.509
17,94
4.220
19-11-2015
17,72
17,74
17,36
17,68
871.704
17,55
4.603
18-11-2015
17,33
17,99
17,28
17,70
855.064
17,69
4.464
17-11-2015
17,54
17,64
17,26
17,32
547.632
17,41
2.947
16-11-2015
17,78
17,90
17,05
17,49
876.563
17,38
3.596
13-11-2015
17,49
17,58
17,12
17,14
643.838
17,28
3.604

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.
 
12. februar 2016 06:40:32
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20160211.1 - EUROWEB1 - 2016-02-12 06:40:32 - 2016-02-12 06:40:32 - 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