4,195$
-5,73%
Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 4,38 | 4,38 | 4,16 | 4,20 | -5,73% | 260.807,00 |
| 15.04.2024 | 4,26 | 4,71 | 4,24 | 4,45 | 6,46% | 7.035.172,00 |
| 12.04.2024 | 4,29 | 4,35 | 4,13 | 4,18 | -3,69% | 5.890.801,00 |
| 11.04.2024 | 4,43 | 4,54 | 4,29 | 4,34 | -2,69% | 5.298.915,00 |
| 10.04.2024 | 4,89 | 5,01 | 4,43 | 4,46 | -9,16% | 6.694.035,00 |
| 09.04.2024 | 4,68 | 4,95 | 4,65 | 4,91 | 4,03% | 3.875.049,00 |
| 08.04.2024 | 4,43 | 4,81 | 4,42 | 4,72 | 6,55% | 5.037.628,00 |
| 05.04.2024 | 4,56 | 4,62 | 4,37 | 4,43 | -3,28% | 3.804.880,00 |
| 04.04.2024 | 4,71 | 4,93 | 4,57 | 4,58 | -2,55% | 3.872.115,00 |
| 03.04.2024 | 4,59 | 4,73 | 4,48 | 4,70 | 1,51% | 3.738.415,00 |
| 02.04.2024 | 4,75 | 4,78 | 4,55 | 4,63 | -4,34% | 4.229.859,00 |
| 01.04.2024 | 5,00 | 5,18 | 4,82 | 4,84 | 0,00% | 6.358.576,00 |
| 28.03.2024 | 4,65 | 4,94 | 4,64 | 4,84 | 4,76% | 5.947.956,00 |
| 27.03.2024 | 4,59 | 4,67 | 4,43 | 4,62 | -0,43% | 5.995.018,00 |
| 26.03.2024 | 4,82 | 4,83 | 4,63 | 4,64 | -2,32% | 3.462.176,00 |
| 25.03.2024 | 4,72 | 4,86 | 4,62 | 4,75 | 1,06% | 4.532.175,00 |
| 22.03.2024 | 4,64 | 4,77 | 4,56 | 4,70 | -0,63% | 4.180.187,00 |
| 21.03.2024 | 4,50 | 4,79 | 4,43 | 4,73 | 6,29% | 6.785.109,00 |
| 20.03.2024 | 4,07 | 4,53 | 3,96 | 4,45 | 8,54% | 8.282.487,00 |
| 19.03.2024 | 4,36 | 4,45 | 4,07 | 4,10 | -4,21% | 7.868.814,00 |
| 18.03.2024 | 4,30 | 4,40 | 4,12 | 4,28 | -0,23% | 5.635.891,00 |
| 15.03.2024 | 4,34 | 4,45 | 4,28 | 4,29 | -0,46% | 8.483.599,00 |
| 14.03.2024 | 4,53 | 4,55 | 4,25 | 4,31 | -5,27% | 6.250.877,00 |
| 13.03.2024 | 4,59 | 4,70 | 4,46 | 4,55 | -1,09% | 5.986.586,00 |
| 12.03.2024 | 4,48 | 4,66 | 4,23 | 4,60 | 2,45% | 9.726.830,00 |
| 11.03.2024 | 4,80 | 4,82 | 4,45 | 4,49 | -7,42% | 12.933.919,00 |
| 08.03.2024 | 5,17 | 5,24 | 4,84 | 4,85 | -4,90% | 10.344.054,00 |
| 07.03.2024 | 5,21 | 5,40 | 5,04 | 5,10 | -2,11% | 9.943.253,00 |
| 06.03.2024 | 5,49 | 5,60 | 5,10 | 5,21 | -4,75% | 11.458.416,00 |
| 05.03.2024 | 5,64 | 5,75 | 5,44 | 5,47 | -5,03% | 7.348.287,00 |
| 04.03.2024 | 5,46 | 5,98 | 5,43 | 5,76 | -10,84% | 23.334.771,00 |
| 01.03.2024 | 6,48 | 6,59 | 6,38 | 6,46 | 0,16% | 4.607.948,00 |
| 29.02.2024 | 6,54 | 6,65 | 6,45 | 6,45 | -0,62% | 2.283.048,00 |
| 28.02.2024 | 6,31 | 6,52 | 6,28 | 6,49 | 2,20% | 3.607.414,00 |
| 27.02.2024 | 6,35 | 6,44 | 6,28 | 6,35 | 1,11% | 4.061.472,00 |
| 26.02.2024 | 6,45 | 6,48 | 6,20 | 6,28 | -2,33% | 4.531.446,00 |
| 23.02.2024 | 6,39 | 6,57 | 6,34 | 6,43 | -0,46% | 3.857.423,00 |
| 22.02.2024 | 6,42 | 6,59 | 6,28 | 6,46 | -0,77% | 4.233.156,00 |
| 21.02.2024 | 6,55 | 6,63 | 6,45 | 6,51 | -1,36% | 3.461.135,00 |
| 20.02.2024 | 6,63 | 6,81 | 6,56 | 6,60 | -0,30% | 5.038.894,00 |
| 16.02.2024 | 6,56 | 6,75 | 6,42 | 6,62 | 0,46% | 4.931.416,00 |
| 15.02.2024 | 6,46 | 6,78 | 6,43 | 6,59 | 2,49% | 6.992.792,00 |
| 14.02.2024 | 6,42 | 6,46 | 6,22 | 6,43 | 0,94% | 5.445.785,00 |
| 13.02.2024 | 6,55 | 6,56 | 6,17 | 6,37 | -5,21% | 9.491.995,00 |
| 12.02.2024 | 6,71 | 6,80 | 6,57 | 6,72 | 1,05% | 7.608.053,00 |
| 09.02.2024 | 7,10 | 7,14 | 6,65 | 6,65 | -7,38% | 9.829.943,00 |
| 08.02.2024 | 7,35 | 7,61 | 6,69 | 7,18 | 3,31% | 22.442.960,00 |
| 07.02.2024 | 7,00 | 7,13 | 6,68 | 6,95 | -1,84% | 9.368.275,00 |
| 06.02.2024 | 6,20 | 7,25 | 6,18 | 7,08 | 13,28% | 15.611.025,00 |
| 05.02.2024 | 6,20 | 6,30 | 6,10 | 6,25 | -0,79% | 6.171.142,00 |
| 02.02.2024 | 6,31 | 6,41 | 6,06 | 6,30 | -0,94% | 11.338.213,00 |
| 01.02.2024 | 6,35 | 6,45 | 6,20 | 6,36 | 1,11% | 8.088.548,00 |
| 31.01.2024 | 6,29 | 6,67 | 6,22 | 6,29 | -1,56% | 15.512.455,00 |
| 30.01.2024 | 6,44 | 6,52 | 6,20 | 6,39 | 5,97% | 22.621.052,00 |
| 29.01.2024 | 6,31 | 6,60 | 6,00 | 6,03 | -3,52% | 18.926.867,00 |
| 26.01.2024 | 5,76 | 6,65 | 5,68 | 6,25 | -13,43% | 48.337.283,00 |
| 25.01.2024 | 7,24 | 7,45 | 6,80 | 7,22 | 1,69% | 18.377.168,00 |
| 24.01.2024 | 8,28 | 8,52 | 6,92 | 7,10 | -13,73% | 35.615.973,00 |
| 23.01.2024 | 8,36 | 9,34 | 7,86 | 8,23 | 3,13% | 59.571.553,00 |
| 22.01.2024 | 7,07 | 8,25 | 6,60 | 7,98 | 19,46% | 61.044.944,00 |
| 19.01.2024 | 7,17 | 7,35 | 6,60 | 6,68 | 17,19% | 106.795.878,00 |
| 18.01.2024 | 5,80 | 5,94 | 4,04 | 5,70 | -7,17% | 133.298.640,00 |
| 17.01.2024 | 6,72 | 6,77 | 5,74 | 6,14 | -22,47% | 77.974.657,00 |
| 16.01.2024 | 15,05 | 15,52 | 5,80 | 7,92 | -47,09% | 100.096.714,00 |
| 12.01.2024 | 15,35 | 15,55 | 14,76 | 14,97 | -1,38% | 3.135.508,00 |
| 11.01.2024 | 15,80 | 16,02 | 15,15 | 15,18 | -3,50% | 3.264.868,00 |
| 10.01.2024 | 15,81 | 16,63 | 15,61 | 15,73 | 0,13% | 3.615.985,00 |
| 09.01.2024 | 16,00 | 16,20 | 14,92 | 15,71 | -3,32% | 5.245.619,00 |
| 08.01.2024 | 15,99 | 16,56 | 15,62 | 16,25 | 2,33% | 3.204.942,00 |
| 05.01.2024 | 15,80 | 16,16 | 15,77 | 15,88 | 0,70% | 2.797.011,00 |
| 04.01.2024 | 16,06 | 16,08 | 15,45 | 15,77 | -1,25% | 3.047.246,00 |
| 03.01.2024 | 16,05 | 16,32 | 15,70 | 15,97 | -2,32% | 3.200.729,00 |
| 02.01.2024 | 16,36 | 16,85 | 16,22 | 16,35 | -0,24% | 3.234.390,00 |
| 29.12.2023 | 16,42 | 16,60 | 16,30 | 16,39 | -0,06% | 2.710.968,00 |
| 28.12.2023 | 16,35 | 16,50 | 16,23 | 16,40 | -0,36% | 1.442.281,00 |
| 27.12.2023 | 16,77 | 16,83 | 16,13 | 16,46 | -1,02% | 2.896.758,00 |
| 26.12.2023 | 16,90 | 17,02 | 16,60 | 16,63 | -1,25% | 3.051.957,00 |
| 22.12.2023 | 16,50 | 16,95 | 16,45 | 16,84 | 2,37% | 3.760.143,00 |
| 21.12.2023 | 16,32 | 16,55 | 16,20 | 16,45 | 2,56% | 2.829.290,00 |
| 20.12.2023 | 16,03 | 16,50 | 15,74 | 16,04 | 0,44% | 3.430.237,00 |
| 19.12.2023 | 16,16 | 16,43 | 15,97 | 15,97 | -0,37% | 3.611.104,00 |
| 18.12.2023 | 15,47 | 16,12 | 15,45 | 16,03 | 4,36% | 5.591.675,00 |
| 15.12.2023 | 15,23 | 15,45 | 14,95 | 15,36 | 1,99% | 6.275.745,00 |
| 14.12.2023 | 14,80 | 15,40 | 14,64 | 15,06 | 3,51% | 5.338.519,00 |
| 13.12.2023 | 14,34 | 14,74 | 14,06 | 14,55 | 2,03% | 5.991.612,00 |
| 12.12.2023 | 14,68 | 14,68 | 14,24 | 14,26 | -2,13% | 2.759.550,00 |
| 11.12.2023 | 14,62 | 14,89 | 14,34 | 14,57 | 0,14% | 3.059.363,00 |
| 08.12.2023 | 14,36 | 14,87 | 14,32 | 14,55 | 0,14% | 5.014.642,00 |
| 07.12.2023 | 14,21 | 14,62 | 14,02 | 14,53 | 2,40% | 3.777.600,00 |
| 06.12.2023 | 13,96 | 14,50 | 13,60 | 14,19 | 3,80% | 6.107.953,00 |
| 05.12.2023 | 15,55 | 15,55 | 12,80 | 13,67 | -12,26% | 17.709.311,00 |
| 04.12.2023 | 15,48 | 16,25 | 15,26 | 15,58 | 4,14% | 7.802.944,00 |
| 01.12.2023 | 14,82 | 15,24 | 14,44 | 14,96 | 0,94% | 3.887.806,00 |
| 30.11.2023 | 15,15 | 15,26 | 14,42 | 14,82 | -1,40% | 4.657.256,00 |
| 29.11.2023 | 14,29 | 15,38 | 14,12 | 15,03 | 5,18% | 10.374.884,00 |
| 28.11.2023 | 13,48 | 14,63 | 13,36 | 14,29 | 6,17% | 7.016.485,00 |
| 27.11.2023 | 13,00 | 13,98 | 12,81 | 13,46 | 3,46% | 4.755.819,00 |
| 24.11.2023 | 12,90 | 13,30 | 12,85 | 13,01 | 0,08% | 1.704.316,00 |
| 22.11.2023 | 13,01 | 13,19 | 12,74 | 13,00 | 1,80% | 4.083.270,00 |
| 21.11.2023 | 13,21 | 13,29 | 12,19 | 12,77 | -3,70% | 5.444.765,00 |