4,491€
5,37%
Echtzeit-Aktienkurs Spirit Airlines
Bid:
Ask:
Aktienkurse zur Spirit Airlines Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 4,27 | 4,57 | 4,22 | 4,49 | 5,37% | 656,00 |
27.03.2024 | 4,40 | 4,40 | 4,10 | 4,26 | -1,68% | 2.023,00 |
26.03.2024 | 4,39 | 4,46 | 4,28 | 4,34 | -0,77% | 85,00 |
25.03.2024 | 4,36 | 4,48 | 4,26 | 4,37 | 0,79% | 927,00 |
22.03.2024 | 4,36 | 4,41 | 4,22 | 4,33 | -0,40% | 2.770,00 |
21.03.2024 | 4,08 | 4,41 | 4,06 | 4,35 | 7,91% | 2.909,00 |
20.03.2024 | 3,79 | 4,14 | 3,66 | 4,03 | 6,23% | 1.137,00 |
19.03.2024 | 3,99 | 4,10 | 3,75 | 3,80 | -4,15% | 986,00 |
18.03.2024 | 3,95 | 4,04 | 3,79 | 3,96 | 0,18% | 3.082,00 |
15.03.2024 | 3,99 | 4,08 | 3,93 | 3,95 | -1,65% | 1.265,00 |
14.03.2024 | 4,13 | 4,24 | 3,91 | 4,02 | -2,53% | 553,00 |
13.03.2024 | 4,22 | 4,29 | 4,08 | 4,12 | -1,93% | 2.606,00 |
12.03.2024 | 4,16 | 4,26 | 3,88 | 4,21 | 1,55% | 851,00 |
11.03.2024 | 4,46 | 4,57 | 4,07 | 4,14 | -6,72% | 4.614,00 |
08.03.2024 | 4,67 | 4,78 | 4,42 | 4,44 | -4,99% | 2.085,00 |
07.03.2024 | 4,79 | 4,95 | 4,62 | 4,67 | -2,35% | 1.284,00 |
06.03.2024 | 5,05 | 5,14 | 4,69 | 4,78 | -4,94% | 1.479,00 |
05.03.2024 | 5,23 | 5,31 | 5,01 | 5,03 | -5,38% | 5.951,00 |
04.03.2024 | 5,93 | 6,05 | 4,70 | 5,32 | -10,55% | 18.273,00 |
01.03.2024 | 5,99 | 6,09 | 5,90 | 5,95 | -0,59% | 2.087,00 |
29.02.2024 | 5,99 | 6,13 | 5,91 | 5,98 | -0,18% | 20.813,00 |
28.02.2024 | 5,90 | 6,01 | 5,81 | 5,99 | 1,95% | 1.571,00 |
27.02.2024 | 5,84 | 5,93 | 5,75 | 5,88 | 1,82% | 11.356,00 |
26.02.2024 | 5,92 | 6,00 | 5,72 | 5,77 | -2,90% | 2.394,00 |
23.02.2024 | 5,97 | 6,07 | 5,81 | 5,95 | -0,17% | 2.573,00 |
22.02.2024 | 5,93 | 6,12 | 5,81 | 5,96 | -0,94% | 5.657,00 |
21.02.2024 | 6,12 | 6,18 | 5,97 | 6,01 | -1,73% | 249,00 |
20.02.2024 | 6,18 | 6,30 | 6,07 | 6,12 | -1,12% | 600,00 |
19.02.2024 | 6,19 | 6,28 | 6,10 | 6,19 | 0,34% | 179,00 |
16.02.2024 | 6,12 | 6,26 | 5,98 | 6,17 | 1,18% | 1.557,00 |
15.02.2024 | 5,99 | 6,29 | 5,91 | 6,09 | 1,92% | 142,00 |
14.02.2024 | 5,96 | 6,06 | 5,81 | 5,98 | 0,45% | 4.615,00 |
13.02.2024 | 6,29 | 6,30 | 5,76 | 5,95 | -4,48% | 2.722,00 |
12.02.2024 | 6,09 | 6,34 | 6,09 | 6,23 | 0,70% | 1.143,00 |
09.02.2024 | 6,62 | 6,66 | 6,17 | 6,19 | -6,39% | 2.603,00 |
08.02.2024 | 6,56 | 7,06 | 6,04 | 6,61 | 2,99% | 16.601,00 |
07.02.2024 | 6,64 | 6,74 | 6,21 | 6,42 | -2,40% | 6.640,00 |
06.02.2024 | 5,85 | 6,74 | 5,60 | 6,58 | 12,60% | 18.863,00 |
05.02.2024 | 5,76 | 5,93 | 5,68 | 5,84 | 0,00% | 5.162,00 |
02.02.2024 | 5,85 | 5,92 | 5,62 | 5,84 | 0,07% | 2.557,00 |
01.02.2024 | 5,90 | 5,99 | 5,72 | 5,84 | 0,03% | 6.655,00 |
31.01.2024 | 5,75 | 6,14 | 5,73 | 5,84 | -0,11% | 11.372,00 |
30.01.2024 | 5,64 | 6,34 | 5,58 | 5,84 | 4,84% | 28.773,00 |
29.01.2024 | 5,68 | 6,10 | 5,45 | 5,57 | -2,85% | 18.513,00 |
26.01.2024 | 6,59 | 6,74 | 5,22 | 5,74 | -13,95% | 53.258,00 |
25.01.2024 | 6,44 | 6,92 | 6,27 | 6,67 | 2,64% | 20.286,00 |
24.01.2024 | 7,47 | 7,87 | 6,36 | 6,49 | -14,45% | 69.818,00 |
23.01.2024 | 7,24 | 8,59 | 7,18 | 7,59 | 3,72% | 64.199,00 |
22.01.2024 | 6,71 | 7,58 | 6,01 | 7,32 | 19,83% | 102.059,00 |
19.01.2024 | 5,34 | 7,20 | 5,12 | 6,11 | 16,98% | 120.161,00 |
18.01.2024 | 5,60 | 5,60 | 3,73 | 5,22 | -7,54% | 113.147,00 |
17.01.2024 | 7,05 | 7,40 | 5,29 | 5,65 | -22,54% | 136.193,00 |
16.01.2024 | 13,72 | 14,25 | 5,39 | 7,29 | -46,85% | 41.082,00 |
15.01.2024 | 13,98 | 14,10 | 13,46 | 13,72 | 0,18% | 1.606,00 |
12.01.2024 | 13,91 | 14,16 | 13,47 | 13,69 | -1,08% | 200,00 |
11.01.2024 | 14,49 | 14,70 | 13,82 | 13,84 | -3,55% | 411,00 |
10.01.2024 | 14,49 | 15,18 | 14,27 | 14,35 | -0,14% | 450,00 |
09.01.2024 | 14,85 | 14,85 | 13,68 | 14,37 | -2,91% | 70,00 |
08.01.2024 | 14,49 | 15,10 | 13,75 | 14,80 | 1,67% | 3.046,00 |
05.01.2024 | 14,50 | 14,78 | 14,28 | 14,56 | 1,09% | 858,00 |
04.01.2024 | 14,78 | 14,96 | 14,11 | 14,40 | -1,43% | 283,00 |
03.01.2024 | 15,00 | 15,06 | 14,38 | 14,61 | -2,37% | 515,00 |
02.01.2024 | 14,93 | 15,40 | 14,82 | 14,96 | -0,55% | 5.962,00 |
29.12.2023 | 14,89 | 15,50 | 14,89 | 15,05 | 1,58% | 3.157,00 |
28.12.2023 | 14,88 | 15,06 | 14,64 | 14,81 | -0,08% | 79,00 |
27.12.2023 | 15,12 | 15,38 | 14,52 | 14,83 | -3,14% | 224,00 |
22.12.2023 | 14,98 | 15,38 | 14,88 | 15,31 | 2,46% | 35,00 |
21.12.2023 | 14,72 | 15,06 | 14,44 | 14,94 | 2,04% | 1.701,00 |
20.12.2023 | 14,65 | 15,05 | 14,36 | 14,64 | 0,54% | 175,00 |
19.12.2023 | 14,65 | 14,96 | 14,55 | 14,56 | -0,61% | 851,00 |
18.12.2023 | 14,40 | 14,76 | 13,95 | 14,65 | 3,84% | 507,00 |
15.12.2023 | 13,72 | 14,16 | 13,71 | 14,11 | 3,34% | 663,00 |
14.12.2023 | 13,45 | 13,99 | 13,20 | 13,65 | 2,06% | 26,00 |
13.12.2023 | 13,25 | 13,67 | 13,03 | 13,38 | 1,38% | - |
12.12.2023 | 13,57 | 13,63 | 13,20 | 13,20 | -2,56% | 146,00 |
11.12.2023 | 13,57 | 13,85 | 13,32 | 13,54 | 0,01% | 653,00 |
08.12.2023 | 13,56 | 13,82 | 13,34 | 13,54 | 0,50% | - |
07.12.2023 | 13,12 | 13,53 | 13,02 | 13,47 | 2,29% | 4.188,00 |
06.12.2023 | 12,75 | 13,44 | 12,60 | 13,17 | 3,91% | - |
05.12.2023 | 14,30 | 14,62 | 11,93 | 12,68 | -11,67% | 5.666,00 |
04.12.2023 | 13,78 | 14,98 | 13,78 | 14,35 | 4,08% | 1.379,00 |
01.12.2023 | 13,59 | 14,00 | 13,31 | 13,79 | 1,15% | 549,00 |
30.11.2023 | 13,87 | 14,06 | 13,24 | 13,63 | -0,79% | 544,00 |
29.11.2023 | 13,12 | 14,00 | 12,86 | 13,74 | 5,68% | 270,00 |
28.11.2023 | 12,37 | 13,30 | 12,13 | 13,00 | 5,78% | 2.461,00 |
27.11.2023 | 11,87 | 12,76 | 11,72 | 12,29 | 3,30% | 1.181,00 |
24.11.2023 | 12,05 | 12,28 | 11,77 | 11,90 | -1,28% | 255,00 |
23.11.2023 | 11,92 | 12,18 | 11,90 | 12,05 | 0,66% | 1.914,00 |
22.11.2023 | 11,67 | 12,18 | 11,66 | 11,97 | 2,26% | 325,00 |
21.11.2023 | 12,10 | 12,25 | 11,16 | 11,71 | -2,85% | 500,00 |
20.11.2023 | 11,64 | 12,13 | 11,02 | 12,05 | 5,45% | 2.283,00 |
17.11.2023 | 9,73 | 11,64 | 9,71 | 11,43 | 19,22% | 4.621,00 |
16.11.2023 | 10,50 | 10,80 | 9,54 | 9,58 | -7,08% | 4.571,00 |
15.11.2023 | 9,20 | 10,49 | 9,19 | 10,32 | 13,11% | 858,00 |
14.11.2023 | 8,41 | 9,25 | 8,38 | 9,12 | 9,35% | 703,00 |
13.11.2023 | 8,22 | 8,85 | 8,14 | 8,34 | 1,54% | 3.745,00 |
10.11.2023 | 8,81 | 8,97 | 8,21 | 8,21 | -5,78% | 1.911,00 |
09.11.2023 | 9,58 | 9,71 | 8,60 | 8,72 | -8,16% | 1.129,00 |
08.11.2023 | 10,25 | 10,53 | 9,46 | 9,49 | -7,59% | 3.354,00 |
07.11.2023 | 10,58 | 10,68 | 10,18 | 10,27 | -2,87% | - |