Echtzeit-Aktienkurs Spirit Airlines
Bid:
Ask:
Aktienkurse zur Spirit Airlines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,09 | 36,46 | 34,90 | 35,89 | 1,26% | - |
| 25.02.2021 | 35,84 | 36,11 | 0,00 | 35,44 | -3,63% | - |
| 24.02.2021 | 38,24 | 38,90 | 36,54 | 36,78 | -4,04% | - |
| 23.02.2021 | 37,11 | 38,39 | 0,00 | 38,33 | 4,29% | - |
| 22.02.2021 | 37,83 | 38,16 | 36,64 | 36,75 | 3,71% | - |
| 19.02.2021 | 35,96 | 35,99 | 0,00 | 35,44 | 3,73% | - |
| 18.02.2021 | 32,13 | 34,17 | 31,98 | 34,16 | 3,66% | - |
| 17.02.2021 | 31,87 | 33,05 | 31,65 | 32,96 | 5,49% | - |
| 16.02.2021 | 31,02 | 31,59 | 30,73 | 31,24 | 2,73% | - |
| 12.02.2021 | 30,37 | 30,66 | 30,13 | 30,41 | 1,05% | - |
| 11.02.2021 | 30,23 | 30,66 | 29,32 | 30,10 | -7,87% | - |
| 10.02.2021 | 32,19 | 33,15 | 31,89 | 32,67 | 4,09% | - |
| 09.02.2021 | 31,28 | 31,71 | 30,96 | 31,38 | -1,23% | - |
| 08.02.2021 | 31,38 | 31,83 | 30,99 | 31,77 | 6,06% | - |
| 05.02.2021 | 29,88 | 30,46 | 29,76 | 29,96 | -1,07% | - |
| 04.02.2021 | 30,02 | 30,77 | 0,00 | 30,28 | 3,95% | - |
| 03.02.2021 | 28,46 | 29,51 | 28,40 | 29,13 | 8,63% | - |
| 02.02.2021 | 26,78 | 27,41 | 26,78 | 26,82 | 0,02% | - |
| 01.02.2021 | 25,92 | 27,23 | 25,67 | 26,81 | 3,17% | - |
| 29.01.2021 | 26,73 | 26,93 | 25,60 | 25,99 | -2,86% | - |
| 28.01.2021 | 26,65 | 27,15 | 26,07 | 26,75 | 4,82% | - |
| 27.01.2021 | 26,86 | 26,95 | 25,23 | 25,52 | -5,09% | - |
| 26.01.2021 | 26,83 | 26,89 | 26,82 | 26,89 | -1,41% | - |
| 25.01.2021 | 27,23 | 27,28 | 27,22 | 27,28 | -1,23% | - |
| 22.01.2021 | 27,30 | 27,70 | 26,98 | 27,62 | 0,55% | - |
| 21.01.2021 | 27,46 | 27,48 | 27,46 | 27,47 | -1,29% | - |
| 20.01.2021 | 27,13 | 27,91 | 26,99 | 27,83 | 4,47% | - |
| 19.01.2021 | 26,21 | 26,79 | 26,16 | 26,64 | 3,38% | - |
| 15.01.2021 | 26,09 | 26,35 | 0,00 | 25,77 | -5,29% | - |
| 14.01.2021 | 26,96 | 27,77 | 26,72 | 27,21 | 7,98% | - |
| 13.01.2021 | 24,93 | 25,34 | 24,53 | 25,20 | 0,26% | - |
| 12.01.2021 | 24,57 | 25,37 | 24,54 | 25,13 | 2,89% | - |
| 11.01.2021 | 24,01 | 24,43 | 23,88 | 24,43 | -0,22% | - |
| 08.01.2021 | 24,15 | 24,72 | 24,14 | 24,48 | -0,02% | - |
| 07.01.2021 | 24,81 | 24,90 | 24,46 | 24,49 | 0,70% | - |
| 06.01.2021 | 24,46 | 24,83 | 23,79 | 24,32 | 2,12% | - |
| 05.01.2021 | 23,47 | 24,30 | 23,30 | 23,81 | 3,27% | - |
| 04.01.2021 | 23,56 | 23,56 | 22,95 | 23,06 | -5,65% | - |
| 31.12.2020 | 24,55 | 24,90 | 24,38 | 24,44 | -1,71% | - |
| 30.12.2020 | 25,22 | 25,34 | 24,77 | 24,86 | 0,75% | - |
| 29.12.2020 | 25,04 | 25,19 | 24,54 | 24,68 | -1,54% | - |
| 28.12.2020 | 25,09 | 25,09 | 25,06 | 25,06 | 1,35% | - |
| 24.12.2020 | 24,26 | 25,17 | 24,07 | 24,73 | 0,51% | - |
| 23.12.2020 | 24,61 | 24,93 | 24,49 | 24,60 | 2,44% | - |
| 22.12.2020 | 24,02 | 24,03 | 24,02 | 24,02 | -5,14% | - |
| 21.12.2020 | 24,65 | 25,48 | 24,60 | 25,32 | 2,78% | - |
| 18.12.2020 | 25,93 | 26,10 | 24,56 | 24,63 | -30,59% | - |
| 17.12.2020 | 26,55 | 35,49 | 25,75 | 35,49 | 35,46% | - |
| 16.12.2020 | 26,23 | 26,75 | 25,67 | 26,20 | 15,60% | - |
| 15.12.2020 | 25,80 | 26,83 | 22,66 | 22,66 | -13,08% | - |
| 14.12.2020 | 26,19 | 36,36 | 25,40 | 26,07 | -0,70% | - |
| 11.12.2020 | 26,81 | 26,86 | 0,00 | 26,26 | -2,81% | - |
| 10.12.2020 | 26,76 | 27,20 | 26,05 | 27,02 | 9,59% | - |
| 09.12.2020 | 26,87 | 29,58 | 24,65 | 24,65 | -5,57% | - |
| 08.12.2020 | 25,44 | 26,91 | 25,38 | 26,11 | 8,48% | - |
| 07.12.2020 | 25,75 | 32,17 | 24,07 | 24,07 | -6,36% | - |
| 04.12.2020 | 25,13 | 30,50 | 20,81 | 25,70 | 4,18% | - |
| 03.12.2020 | 24,44 | 25,29 | 24,15 | 24,67 | -10,91% | - |
| 02.12.2020 | 22,78 | 29,26 | 21,57 | 27,69 | 22,41% | - |
| 01.12.2020 | 22,57 | 23,33 | 22,16 | 22,62 | -0,59% | - |
| 30.11.2020 | 22,66 | 23,29 | 22,64 | 22,76 | -2,51% | - |
| 27.11.2020 | 23,26 | 23,74 | 23,08 | 23,34 | 1,59% | - |
| 25.11.2020 | 22,52 | 23,06 | 22,39 | 22,98 | 0,42% | - |
| 24.11.2020 | 22,53 | 22,88 | 22,16 | 22,88 | 8,62% | - |
| 23.11.2020 | 20,77 | 21,14 | 20,61 | 21,07 | 3,59% | - |
| 20.11.2020 | 20,50 | 20,54 | 20,07 | 20,34 | -3,83% | - |
| 19.11.2020 | 20,35 | 21,15 | 20,17 | 21,15 | 4,09% | - |
| 18.11.2020 | 20,36 | 20,36 | 20,32 | 20,32 | 0,64% | - |
| 17.11.2020 | 20,22 | 20,55 | 19,94 | 20,19 | -1,08% | - |
| 16.11.2020 | 20,85 | 21,06 | 20,06 | 20,41 | 3,39% | - |
| 13.11.2020 | 19,37 | 19,99 | 19,37 | 19,74 | 9,12% | - |
| 12.11.2020 | 18,85 | 19,29 | 17,98 | 18,09 | -6,75% | - |
| 11.11.2020 | 19,61 | 19,99 | 19,21 | 19,40 | -3,87% | - |
| 10.11.2020 | 21,12 | 21,12 | 0,00 | 20,18 | -5,59% | - |
| 09.11.2020 | 0,00 | 22,61 | 0,00 | 21,37 | 20,56% | - |
| 06.11.2020 | 18,79 | 18,79 | 17,35 | 17,73 | -1,39% | - |
| 05.11.2020 | 17,57 | 18,04 | 17,48 | 17,98 | 4,26% | - |
| 04.11.2020 | 17,55 | 17,85 | 17,22 | 17,24 | -2,90% | - |
| 03.11.2020 | 17,97 | 17,98 | 17,56 | 17,76 | 1,08% | - |
| 02.11.2020 | 0,00 | 17,71 | 0,00 | 17,57 | -0,11% | - |
| 30.10.2020 | 0,00 | 17,66 | 0,00 | 17,59 | 2,99% | - |
| 29.10.2020 | 16,43 | 17,34 | 16,38 | 17,08 | 9,63% | - |
| 28.10.2020 | 15,87 | 15,96 | 15,46 | 15,58 | -5,81% | - |
| 27.10.2020 | 16,54 | 16,87 | 16,54 | 16,54 | -3,50% | - |
| 26.10.2020 | 17,45 | 17,45 | 16,74 | 17,14 | -7,80% | - |
| 23.10.2020 | 17,82 | 18,69 | 17,82 | 18,59 | 3,45% | - |
| 22.10.2020 | 0,00 | 18,15 | 0,00 | 17,97 | 9,44% | - |
| 21.10.2020 | 16,62 | 16,66 | 16,26 | 16,42 | -4,09% | - |
| 20.10.2020 | 16,70 | 17,23 | 16,55 | 17,12 | 4,39% | - |
| 19.10.2020 | 16,38 | 16,85 | 16,30 | 16,40 | 1,27% | - |
| 16.10.2020 | 0,00 | 16,41 | 0,00 | 16,19 | 0,56% | - |
| 15.10.2020 | 0,00 | 16,24 | 0,00 | 16,10 | -2,07% | - |
| 14.10.2020 | 16,46 | 16,81 | 16,31 | 16,44 | 1,51% | - |
| 13.10.2020 | 16,26 | 16,47 | 16,16 | 16,20 | -3,11% | - |
| 12.10.2020 | 16,94 | 17,16 | 16,71 | 16,72 | -3,30% | - |
| 09.10.2020 | 16,84 | 17,35 | 16,71 | 17,29 | 1,41% | - |
| 08.10.2020 | 16,97 | 17,35 | 16,59 | 17,05 | 2,90% | - |
| 07.10.2020 | 16,37 | 16,61 | 16,06 | 16,57 | 4,84% | - |
| 06.10.2020 | 16,55 | 16,82 | 15,80 | 15,80 | -3,57% | - |
| 05.10.2020 | 0,00 | 16,52 | 0,00 | 16,39 | -1,97% | - |