12,470$
1,80%
Echtzeit-Aktienkurs Sun Country Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,01 | 12,50 | 11,97 | 12,47 | 1,80% | 102.209,00 |
| 01.07.2025 | 11,72 | 12,57 | 11,65 | 12,25 | 4,26% | 1.221.179,00 |
| 30.06.2025 | 11,99 | 12,00 | 11,63 | 11,75 | -1,01% | 1.713.030,00 |
| 27.06.2025 | 11,57 | 11,91 | 11,47 | 11,87 | 2,68% | 2.425.419,00 |
| 26.06.2025 | 11,47 | 11,59 | 11,38 | 11,56 | 1,49% | 595.792,00 |
| 25.06.2025 | 11,55 | 11,75 | 11,27 | 11,39 | -0,87% | 703.862,00 |
| 24.06.2025 | 11,18 | 11,59 | 11,11 | 11,49 | 5,70% | 1.163.501,00 |
| 23.06.2025 | 10,63 | 10,96 | 10,24 | 10,87 | 1,59% | 874.958,00 |
| 20.06.2025 | 10,97 | 11,06 | 10,67 | 10,70 | -1,11% | 1.303.550,00 |
| 18.06.2025 | 11,02 | 11,09 | 10,77 | 10,82 | -0,09% | 936.606,00 |
| 17.06.2025 | 11,04 | 11,14 | 10,73 | 10,83 | -3,82% | 978.091,00 |
| 16.06.2025 | 11,10 | 11,46 | 10,96 | 11,26 | 3,21% | 883.182,00 |
| 13.06.2025 | 11,01 | 11,94 | 10,75 | 10,91 | -4,80% | 1.334.713,00 |
| 12.06.2025 | 11,27 | 11,59 | 11,18 | 11,46 | -0,78% | 758.158,00 |
| 11.06.2025 | 12,12 | 12,12 | 11,39 | 11,55 | -3,75% | 708.527,00 |
| 10.06.2025 | 12,00 | 12,13 | 11,88 | 12,00 | 1,01% | 682.366,00 |
| 09.06.2025 | 11,91 | 12,12 | 11,83 | 11,88 | 1,19% | 709.827,00 |
| 06.06.2025 | 11,79 | 11,83 | 11,44 | 11,74 | 2,49% | 827.150,00 |
| 05.06.2025 | 11,60 | 11,77 | 11,34 | 11,46 | -2,09% | 600.100,00 |
| 04.06.2025 | 11,85 | 11,92 | 11,64 | 11,70 | -1,68% | 687.977,00 |
| 03.06.2025 | 11,53 | 12,01 | 11,44 | 11,90 | 3,12% | 1.085.415,00 |
| 02.06.2025 | 11,50 | 11,63 | 11,26 | 11,54 | -0,35% | 810.149,00 |
| 30.05.2025 | 11,46 | 11,65 | 11,37 | 11,58 | -0,26% | 510.561,00 |
| 29.05.2025 | 11,96 | 11,96 | 11,57 | 11,61 | -0,43% | 435.940,00 |
| 28.05.2025 | 11,86 | 11,87 | 11,58 | 11,66 | -1,35% | 690.176,00 |
| 27.05.2025 | 11,24 | 11,82 | 11,19 | 11,82 | 7,16% | 958.924,00 |
| 23.05.2025 | 10,90 | 11,17 | 10,88 | 11,03 | -1,87% | 502.165,00 |
| 22.05.2025 | 11,12 | 11,41 | 11,06 | 11,24 | 0,90% | 657.626,00 |
| 21.05.2025 | 11,76 | 11,86 | 11,11 | 11,14 | -6,15% | 1.024.344,00 |
| 20.05.2025 | 12,01 | 12,19 | 11,70 | 11,87 | -1,49% | 791.057,00 |
| 19.05.2025 | 11,97 | 12,24 | 11,80 | 12,05 | -0,41% | 830.427,00 |
| 16.05.2025 | 12,10 | 12,20 | 11,91 | 12,10 | -0,08% | 760.329,00 |
| 15.05.2025 | 12,44 | 12,54 | 11,99 | 12,11 | -3,12% | 647.816,00 |
| 14.05.2025 | 12,66 | 12,92 | 12,41 | 12,50 | -2,11% | 766.798,00 |
| 13.05.2025 | 12,35 | 12,94 | 12,35 | 12,77 | 3,82% | 886.881,00 |
| 12.05.2025 | 12,59 | 12,88 | 12,17 | 12,30 | 3,80% | 939.778,00 |
| 09.05.2025 | 11,98 | 12,04 | 11,75 | 11,85 | -0,42% | 866.314,00 |
| 08.05.2025 | 11,41 | 12,14 | 11,31 | 11,90 | 6,16% | 754.297,00 |
| 07.05.2025 | 11,35 | 11,45 | 11,12 | 11,21 | -0,27% | 1.004.365,00 |
| 06.05.2025 | 10,93 | 11,54 | 10,88 | 11,24 | 2,18% | 978.522,00 |
| 05.05.2025 | 10,65 | 11,58 | 10,65 | 11,00 | 0,36% | 1.408.085,00 |
| 02.05.2025 | 10,32 | 11,16 | 10,32 | 10,96 | 11,50% | 1.829.490,00 |
| 01.05.2025 | 9,91 | 10,15 | 9,74 | 9,83 | 0,36% | 1.550.836,00 |
| 30.04.2025 | 9,51 | 9,88 | 9,16 | 9,80 | -0,25% | 1.402.514,00 |
| 29.04.2025 | 9,23 | 9,94 | 9,08 | 9,82 | 5,48% | 1.038.633,00 |
| 28.04.2025 | 9,45 | 9,84 | 9,27 | 9,31 | -1,17% | 1.278.286,00 |
| 25.04.2025 | 9,36 | 9,51 | 9,07 | 9,42 | -0,11% | 1.449.492,00 |
| 24.04.2025 | 8,60 | 9,53 | 8,58 | 9,43 | 8,39% | 2.108.940,00 |
| 23.04.2025 | 9,00 | 9,33 | 8,69 | 8,70 | 2,96% | 1.838.166,00 |
| 22.04.2025 | 8,35 | 8,60 | 8,24 | 8,45 | 2,92% | 1.766.628,00 |
| 21.04.2025 | 8,76 | 8,80 | 8,10 | 8,21 | -7,55% | 2.160.267,00 |
| 17.04.2025 | 9,64 | 9,75 | 8,88 | 8,88 | -10,03% | 2.517.844,00 |
| 16.04.2025 | 10,16 | 10,26 | 9,78 | 9,87 | -2,47% | 772.862,00 |
| 15.04.2025 | 9,69 | 10,37 | 9,66 | 10,12 | 4,55% | 1.108.800,00 |
| 14.04.2025 | 10,65 | 10,65 | 9,66 | 9,68 | -6,47% | 915.044,00 |
| 11.04.2025 | 10,40 | 10,56 | 9,94 | 10,35 | -0,38% | 640.862,00 |
| 10.04.2025 | 11,02 | 11,22 | 10,30 | 10,39 | -10,66% | 764.650,00 |
| 09.04.2025 | 9,74 | 11,88 | 9,74 | 11,63 | 21,40% | 1.563.492,00 |
| 08.04.2025 | 10,78 | 10,93 | 9,41 | 9,58 | -7,31% | 1.324.834,00 |
| 07.04.2025 | 9,78 | 10,83 | 9,72 | 10,34 | 1,13% | 1.286.056,00 |
| 04.04.2025 | 10,09 | 10,46 | 9,60 | 10,22 | -6,24% | 1.121.310,00 |
| 03.04.2025 | 11,31 | 11,50 | 10,76 | 10,90 | -11,17% | 2.382.007,00 |
| 02.04.2025 | 11,38 | 12,37 | 11,38 | 12,27 | 5,96% | 711.715,00 |
| 01.04.2025 | 12,15 | 12,25 | 11,22 | 11,58 | -6,01% | 1.050.587,00 |
| 31.03.2025 | 12,49 | 12,56 | 11,91 | 12,32 | -4,27% | 1.114.615,00 |
| 28.03.2025 | 13,28 | 13,50 | 12,82 | 12,87 | -3,74% | 345.567,00 |
| 27.03.2025 | 13,50 | 13,64 | 13,22 | 13,37 | -1,26% | 666.682,00 |
| 26.03.2025 | 13,55 | 14,30 | 13,34 | 13,54 | -0,15% | 414.968,00 |
| 25.03.2025 | 14,04 | 14,04 | 13,47 | 13,56 | -2,31% | 929.624,00 |
| 24.03.2025 | 13,17 | 13,95 | 13,13 | 13,88 | 8,35% | 648.112,00 |
| 21.03.2025 | 12,65 | 12,87 | 12,36 | 12,81 | -0,77% | 2.274.334,00 |
| 20.03.2025 | 12,87 | 13,10 | 12,85 | 12,91 | -1,75% | 372.482,00 |
| 19.03.2025 | 12,94 | 13,36 | 12,90 | 13,14 | 1,94% | 553.723,00 |
| 18.03.2025 | 13,50 | 13,50 | 12,87 | 12,89 | -4,73% | 699.907,00 |
| 17.03.2025 | 13,00 | 13,61 | 13,00 | 13,53 | 3,13% | 552.493,00 |
| 14.03.2025 | 12,92 | 13,28 | 12,57 | 13,12 | 2,42% | 979.350,00 |
| 13.03.2025 | 12,89 | 12,93 | 12,11 | 12,81 | -0,08% | 1.077.242,00 |
| 12.03.2025 | 13,34 | 13,34 | 12,73 | 12,82 | -3,17% | 1.187.763,00 |
| 11.03.2025 | 13,26 | 14,15 | 13,02 | 13,24 | -1,30% | 1.172.206,00 |
| 10.03.2025 | 14,34 | 14,34 | 12,95 | 13,42 | -8,68% | 1.011.676,00 |
| 07.03.2025 | 14,75 | 15,02 | 14,30 | 14,69 | -1,28% | 570.637,00 |
| 06.03.2025 | 15,27 | 15,65 | 14,85 | 14,88 | -4,19% | 477.315,00 |
| 05.03.2025 | 15,56 | 15,82 | 15,30 | 15,53 | 0,52% | 714.160,00 |
| 04.03.2025 | 15,04 | 15,61 | 14,58 | 15,45 | -1,56% | 925.549,00 |
| 03.03.2025 | 16,10 | 16,46 | 15,59 | 15,70 | -2,58% | 575.270,00 |
| 28.02.2025 | 15,80 | 16,20 | 15,72 | 16,11 | 1,70% | 879.737,00 |
| 27.02.2025 | 16,45 | 16,63 | 15,82 | 15,84 | -3,88% | 883.183,00 |
| 26.02.2025 | 16,83 | 17,08 | 16,46 | 16,48 | -1,61% | 626.323,00 |
| 25.02.2025 | 16,87 | 16,87 | 16,19 | 16,75 | -1,06% | 1.035.247,00 |
| 24.02.2025 | 16,93 | 17,22 | 16,53 | 16,93 | 1,20% | 1.208.212,00 |
| 21.02.2025 | 18,34 | 18,59 | 16,71 | 16,73 | -7,93% | 1.166.452,00 |
| 20.02.2025 | 17,79 | 18,24 | 17,57 | 18,17 | 1,45% | 934.081,00 |
| 19.02.2025 | 17,85 | 18,06 | 17,60 | 17,91 | -1,21% | 556.278,00 |
| 18.02.2025 | 17,41 | 18,14 | 17,30 | 18,13 | 4,92% | 1.494.214,00 |
| 14.02.2025 | 16,57 | 17,32 | 16,49 | 17,28 | 3,85% | 482.513,00 |
| 13.02.2025 | 17,20 | 17,36 | 16,49 | 16,64 | -2,52% | 893.148,00 |
| 12.02.2025 | 16,86 | 17,50 | 16,64 | 17,07 | 0,00% | 927.984,00 |
| 11.02.2025 | 17,30 | 17,30 | 16,58 | 17,07 | -1,33% | 867.947,00 |
| 10.02.2025 | 16,84 | 17,50 | 16,13 | 17,30 | 4,85% | 2.671.079,00 |
| 07.02.2025 | 16,30 | 16,86 | 16,17 | 16,50 | 2,04% | 532.547,00 |