36,092$
1,24%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,69 | 36,25 | 35,27 | 36,07 | 1,18% | 2.662.789,00 |
27.03.2024 | 35,34 | 35,71 | 34,62 | 35,65 | 1,51% | 1.609.858,00 |
26.03.2024 | 35,16 | 35,80 | 34,66 | 35,12 | 0,66% | 1.750.391,00 |
25.03.2024 | 35,32 | 35,63 | 34,47 | 34,89 | 1,25% | 2.986.763,00 |
22.03.2024 | 35,31 | 35,36 | 34,46 | 34,46 | -2,27% | 2.825.746,00 |
21.03.2024 | 35,03 | 35,33 | 34,62 | 35,26 | 0,43% | 3.801.440,00 |
20.03.2024 | 33,85 | 35,45 | 33,80 | 35,11 | 6,52% | 4.959.505,00 |
19.03.2024 | 32,60 | 33,10 | 32,40 | 32,96 | 1,32% | 1.289.518,00 |
18.03.2024 | 32,29 | 32,64 | 31,62 | 32,53 | 0,84% | 2.162.558,00 |
15.03.2024 | 30,94 | 32,45 | 30,86 | 32,26 | 4,30% | 5.033.131,00 |
14.03.2024 | 31,21 | 31,66 | 30,76 | 30,93 | -1,56% | 3.127.195,00 |
13.03.2024 | 31,75 | 32,35 | 31,32 | 31,42 | -1,10% | 3.138.488,00 |
12.03.2024 | 33,46 | 34,26 | 31,46 | 31,77 | -7,78% | 7.116.181,00 |
11.03.2024 | 35,23 | 35,47 | 34,23 | 34,45 | -3,72% | 4.232.446,00 |
08.03.2024 | 35,70 | 36,34 | 35,17 | 35,78 | 0,22% | 2.461.831,00 |
07.03.2024 | 34,90 | 35,92 | 34,79 | 35,70 | 2,12% | 3.175.623,00 |
06.03.2024 | 35,10 | 35,45 | 34,58 | 34,96 | -1,19% | 4.420.450,00 |
05.03.2024 | 34,42 | 35,71 | 33,94 | 35,38 | 3,03% | 4.068.380,00 |
04.03.2024 | 33,58 | 34,40 | 32,17 | 34,34 | 4,12% | 8.588.794,00 |
01.03.2024 | 28,60 | 34,00 | 28,32 | 32,98 | 15,31% | 27.384.889,00 |
29.02.2024 | 29,40 | 29,41 | 28,43 | 28,60 | -3,05% | 2.292.711,00 |
28.02.2024 | 28,87 | 29,60 | 28,77 | 29,50 | 1,13% | 2.083.087,00 |
27.02.2024 | 28,45 | 29,24 | 28,40 | 29,17 | 2,75% | 1.665.278,00 |
26.02.2024 | 29,28 | 29,48 | 28,30 | 28,39 | -2,94% | 1.946.810,00 |
23.02.2024 | 28,92 | 29,79 | 28,48 | 29,25 | 0,65% | 2.005.479,00 |
22.02.2024 | 29,28 | 29,51 | 28,82 | 29,06 | -0,75% | 1.537.028,00 |
21.02.2024 | 29,24 | 29,52 | 29,15 | 29,28 | -0,20% | 1.524.821,00 |
20.02.2024 | 30,20 | 30,53 | 29,17 | 29,34 | -2,75% | 1.541.170,00 |
16.02.2024 | 30,13 | 30,31 | 29,91 | 30,17 | -0,33% | 2.422.268,00 |
15.02.2024 | 30,02 | 30,72 | 30,00 | 30,27 | 1,61% | 2.263.139,00 |
14.02.2024 | 30,60 | 30,81 | 29,35 | 29,79 | -0,47% | 2.927.132,00 |
13.02.2024 | 29,45 | 29,95 | 28,70 | 29,93 | 0,23% | 2.993.647,00 |
12.02.2024 | 29,10 | 29,90 | 29,02 | 29,86 | 2,54% | 3.290.345,00 |
09.02.2024 | 28,51 | 29,16 | 28,39 | 29,12 | 3,01% | 2.938.350,00 |
08.02.2024 | 28,70 | 29,02 | 28,25 | 28,27 | -0,21% | 3.122.802,00 |
07.02.2024 | 28,28 | 29,28 | 28,11 | 28,33 | 1,03% | 4.392.738,00 |
06.02.2024 | 26,36 | 28,52 | 25,50 | 28,04 | 4,98% | 7.689.244,00 |
05.02.2024 | 27,10 | 27,47 | 26,57 | 26,71 | -4,74% | 4.281.264,00 |
02.02.2024 | 27,68 | 28,29 | 27,43 | 28,04 | 1,26% | 2.380.523,00 |
01.02.2024 | 27,81 | 27,95 | 27,02 | 27,69 | 0,84% | 2.685.042,00 |
31.01.2024 | 25,70 | 28,13 | 25,68 | 27,46 | 8,62% | 6.423.001,00 |
30.01.2024 | 26,56 | 26,56 | 25,16 | 25,28 | -5,53% | 3.905.704,00 |
29.01.2024 | 27,04 | 27,25 | 26,12 | 26,76 | -0,74% | 4.549.763,00 |
26.01.2024 | 26,65 | 27,12 | 26,64 | 26,96 | 2,43% | 2.195.738,00 |
25.01.2024 | 27,48 | 27,66 | 26,07 | 26,32 | -7,88% | 5.738.635,00 |
24.01.2024 | 27,75 | 29,14 | 26,83 | 28,57 | 7,00% | 8.776.802,00 |
23.01.2024 | 27,95 | 28,00 | 26,67 | 26,70 | -2,59% | 3.580.638,00 |
22.01.2024 | 27,03 | 27,50 | 26,77 | 27,41 | 0,55% | 2.854.100,00 |
19.01.2024 | 28,27 | 28,30 | 27,08 | 27,26 | -3,09% | 2.955.592,00 |
18.01.2024 | 27,37 | 28,59 | 27,00 | 28,13 | 4,26% | 4.849.500,00 |
17.01.2024 | 26,22 | 28,10 | 26,03 | 26,98 | 3,73% | 8.002.384,00 |
16.01.2024 | 26,29 | 26,33 | 25,17 | 26,01 | -4,38% | 7.111.126,00 |
12.01.2024 | 27,07 | 27,81 | 26,61 | 27,20 | -1,45% | 3.922.456,00 |
11.01.2024 | 29,31 | 29,49 | 27,51 | 27,60 | -5,96% | 5.158.691,00 |
10.01.2024 | 28,27 | 29,98 | 28,11 | 29,35 | 4,49% | 4.899.441,00 |
09.01.2024 | 27,86 | 28,65 | 27,20 | 28,09 | -0,39% | 7.320.100,00 |
08.01.2024 | 27,65 | 30,22 | 26,63 | 28,20 | -11,13% | 24.704.679,00 |
05.01.2024 | 31,65 | 32,23 | 31,21 | 31,73 | 0,73% | 1.815.650,00 |
04.01.2024 | 30,52 | 31,90 | 30,36 | 31,50 | 4,55% | 4.204.421,00 |
03.01.2024 | 30,39 | 30,73 | 29,98 | 30,13 | -2,05% | 1.761.142,00 |
02.01.2024 | 31,51 | 31,80 | 30,60 | 30,76 | -3,21% | 2.391.808,00 |
29.12.2023 | 31,81 | 31,91 | 31,38 | 31,78 | 0,06% | 1.544.437,00 |
28.12.2023 | 31,89 | 32,19 | 31,60 | 31,76 | -0,90% | 1.946.073,00 |
27.12.2023 | 32,03 | 32,52 | 31,88 | 32,05 | -0,40% | 1.288.593,00 |
26.12.2023 | 32,04 | 32,40 | 31,86 | 32,18 | 0,53% | 1.630.352,00 |
22.12.2023 | 32,00 | 32,32 | 31,55 | 32,01 | -0,22% | 1.739.269,00 |
21.12.2023 | 31,48 | 32,19 | 31,14 | 32,08 | 3,85% | 3.776.939,00 |
20.12.2023 | 30,90 | 31,98 | 30,45 | 30,89 | 0,55% | 3.325.674,00 |
19.12.2023 | 30,09 | 30,79 | 30,02 | 30,72 | 2,85% | 3.036.874,00 |
18.12.2023 | 29,42 | 30,58 | 29,35 | 29,87 | 1,01% | 4.098.813,00 |
15.12.2023 | 28,55 | 29,94 | 28,22 | 29,57 | 4,05% | 6.389.825,00 |
14.12.2023 | 28,49 | 28,88 | 27,99 | 28,42 | 0,21% | 3.363.075,00 |
13.12.2023 | 28,51 | 28,92 | 27,92 | 28,36 | -0,46% | 1.901.336,00 |
12.12.2023 | 28,71 | 28,71 | 28,11 | 28,49 | 0,00% | 2.112.825,00 |
11.12.2023 | 28,65 | 28,98 | 28,16 | 28,49 | -1,28% | 3.294.303,00 |
08.12.2023 | 28,10 | 28,90 | 28,10 | 28,86 | 3,03% | 2.041.801,00 |
07.12.2023 | 28,05 | 28,32 | 27,12 | 28,01 | 0,14% | 3.569.710,00 |
06.12.2023 | 27,87 | 28,37 | 27,74 | 27,97 | 0,72% | 1.656.683,00 |
05.12.2023 | 27,77 | 28,33 | 27,74 | 27,77 | -1,14% | 1.992.018,00 |
04.12.2023 | 27,77 | 28,11 | 27,36 | 28,09 | -0,28% | 2.756.362,00 |
01.12.2023 | 27,38 | 28,29 | 27,11 | 28,17 | 2,47% | 2.598.312,00 |
30.11.2023 | 27,07 | 28,06 | 26,94 | 27,49 | 5,08% | 4.092.419,00 |
29.11.2023 | 26,69 | 27,05 | 26,06 | 26,16 | -1,80% | 2.259.333,00 |
28.11.2023 | 26,40 | 26,73 | 25,70 | 26,64 | 1,80% | 2.437.514,00 |
27.11.2023 | 26,00 | 26,20 | 25,70 | 26,17 | 0,08% | 1.693.782,00 |
24.11.2023 | 25,87 | 26,19 | 25,53 | 26,15 | 1,55% | 1.073.509,00 |
22.11.2023 | 25,61 | 26,59 | 25,49 | 25,75 | -0,31% | 2.231.139,00 |
21.11.2023 | 25,54 | 25,90 | 25,26 | 25,83 | 0,00% | 2.016.551,00 |
20.11.2023 | 24,99 | 25,95 | 24,80 | 25,83 | 4,36% | 3.332.474,00 |
17.11.2023 | 24,66 | 25,15 | 24,39 | 24,75 | 1,60% | 3.048.269,00 |
16.11.2023 | 24,90 | 25,11 | 24,11 | 24,36 | -3,03% | 3.655.884,00 |
15.11.2023 | 25,26 | 26,04 | 25,10 | 25,12 | -0,12% | 4.340.011,00 |
14.11.2023 | 25,16 | 25,77 | 24,98 | 25,15 | 1,74% | 4.765.671,00 |
13.11.2023 | 25,00 | 25,27 | 24,32 | 24,72 | 1,94% | 5.962.164,00 |
10.11.2023 | 23,86 | 24,83 | 23,64 | 24,25 | 1,29% | 5.328.102,00 |
09.11.2023 | 24,32 | 25,14 | 23,61 | 23,94 | 3,82% | 15.115.957,00 |
08.11.2023 | 21,59 | 23,16 | 20,98 | 23,06 | -6,34% | 12.624.697,00 |
07.11.2023 | 24,70 | 24,88 | 24,15 | 24,62 | 0,08% | 1.829.643,00 |
06.11.2023 | 25,40 | 25,45 | 24,49 | 24,60 | -2,19% | 2.475.565,00 |
03.11.2023 | 25,50 | 26,38 | 25,13 | 25,15 | -0,55% | 3.685.474,00 |