14,650$
-1,61%
Echtzeit-Aktienkurs Sun Country Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,89 | 15,25 | 14,61 | 14,67 | -1,34% | 505.047,00 |
| 16.12.2025 | 14,91 | 15,31 | 14,72 | 14,87 | 0,07% | 951.540,00 |
| 15.12.2025 | 15,00 | 15,10 | 14,71 | 14,86 | 0,20% | 769.415,00 |
| 12.12.2025 | 15,14 | 15,39 | 14,81 | 14,83 | -0,27% | 1.067.127,00 |
| 11.12.2025 | 14,93 | 15,13 | 14,68 | 14,87 | -0,07% | 740.742,00 |
| 10.12.2025 | 14,30 | 15,00 | 14,25 | 14,88 | 4,06% | 998.816,00 |
| 09.12.2025 | 14,11 | 14,38 | 14,06 | 14,30 | 0,85% | 616.646,00 |
| 08.12.2025 | 14,36 | 14,43 | 13,96 | 14,18 | -0,98% | 575.893,00 |
| 05.12.2025 | 13,77 | 14,40 | 13,57 | 14,32 | 4,07% | 658.389,00 |
| 04.12.2025 | 13,86 | 14,10 | 13,71 | 13,76 | -2,69% | 801.518,00 |
| 03.12.2025 | 13,79 | 14,41 | 13,55 | 14,14 | 2,61% | 923.513,00 |
| 02.12.2025 | 13,69 | 14,08 | 13,43 | 13,78 | 1,10% | 965.471,00 |
| 01.12.2025 | 13,41 | 13,92 | 13,23 | 13,63 | -0,51% | 615.749,00 |
| 28.11.2025 | 13,61 | 13,87 | 13,19 | 13,70 | 0,66% | 363.851,00 |
| 26.11.2025 | 13,17 | 13,90 | 13,17 | 13,61 | 3,03% | 967.705,00 |
| 25.11.2025 | 12,71 | 13,64 | 12,70 | 13,21 | 4,18% | 1.245.148,00 |
| 24.11.2025 | 12,10 | 12,69 | 12,00 | 12,68 | 5,23% | 915.170,00 |
| 21.11.2025 | 11,41 | 12,32 | 11,41 | 12,05 | 6,45% | 783.192,00 |
| 20.11.2025 | 11,52 | 11,87 | 11,24 | 11,32 | -0,44% | 770.164,00 |
| 19.11.2025 | 12,05 | 12,08 | 11,30 | 11,37 | -4,93% | 836.470,00 |
| 18.11.2025 | 11,65 | 12,00 | 11,64 | 11,96 | 1,74% | 548.205,00 |
| 17.11.2025 | 12,36 | 12,41 | 11,71 | 11,76 | -5,05% | 907.343,00 |
| 14.11.2025 | 12,38 | 12,61 | 12,22 | 12,38 | -1,82% | 526.827,00 |
| 13.11.2025 | 12,57 | 12,83 | 12,37 | 12,61 | -0,79% | 787.256,00 |
| 12.11.2025 | 12,35 | 12,78 | 12,35 | 12,71 | 3,67% | 646.564,00 |
| 11.11.2025 | 12,30 | 12,49 | 11,99 | 12,26 | -0,41% | 664.538,00 |
| 10.11.2025 | 12,97 | 12,97 | 12,15 | 12,31 | -1,60% | 612.936,00 |
| 07.11.2025 | 12,28 | 12,79 | 11,96 | 12,51 | 1,05% | 943.709,00 |
| 06.11.2025 | 12,48 | 12,73 | 12,12 | 12,38 | -1,75% | 645.575,00 |
| 05.11.2025 | 12,00 | 12,76 | 11,98 | 12,60 | 5,48% | 1.129.324,00 |
| 04.11.2025 | 12,29 | 12,29 | 11,86 | 11,95 | -4,21% | 843.232,00 |
| 03.11.2025 | 12,77 | 12,85 | 12,24 | 12,47 | 1,55% | 1.308.777,00 |
| 31.10.2025 | 11,22 | 12,32 | 11,13 | 12,28 | 8,87% | 1.443.806,00 |
| 30.10.2025 | 10,78 | 11,28 | 10,48 | 11,28 | 6,62% | 1.573.350,00 |
| 29.10.2025 | 10,94 | 11,00 | 10,25 | 10,58 | -3,20% | 2.019.275,00 |
| 28.10.2025 | 11,40 | 11,45 | 10,85 | 10,93 | -5,04% | 817.513,00 |
| 27.10.2025 | 11,52 | 11,76 | 11,41 | 11,51 | 0,00% | 656.600,00 |
| 24.10.2025 | 11,53 | 11,63 | 11,41 | 11,51 | 1,14% | 513.015,00 |
| 23.10.2025 | 11,87 | 11,96 | 11,27 | 11,38 | -3,40% | 600.989,00 |
| 22.10.2025 | 12,01 | 12,13 | 11,69 | 11,78 | -1,92% | 708.959,00 |
| 21.10.2025 | 11,74 | 12,09 | 11,70 | 12,01 | 1,52% | 888.584,00 |
| 20.10.2025 | 11,45 | 12,09 | 11,44 | 11,83 | 4,60% | 891.276,00 |
| 17.10.2025 | 11,35 | 11,60 | 11,03 | 11,31 | -1,39% | 660.691,00 |
| 16.10.2025 | 11,68 | 11,74 | 11,07 | 11,47 | -2,22% | 751.185,00 |
| 15.10.2025 | 11,63 | 11,76 | 11,48 | 11,73 | 1,38% | 804.529,00 |
| 14.10.2025 | 10,90 | 11,85 | 10,86 | 11,57 | 4,05% | 746.993,00 |
| 13.10.2025 | 10,97 | 11,21 | 10,87 | 11,12 | 3,25% | 712.401,00 |
| 10.10.2025 | 11,26 | 11,63 | 10,71 | 10,77 | -3,75% | 1.185.090,00 |
| 09.10.2025 | 11,94 | 12,14 | 11,07 | 11,19 | -2,53% | 925.803,00 |
| 08.10.2025 | 11,39 | 11,78 | 11,24 | 11,48 | 1,32% | 718.261,00 |
| 07.10.2025 | 11,57 | 11,63 | 11,17 | 11,33 | -1,99% | 1.005.227,00 |
| 06.10.2025 | 11,99 | 11,99 | 11,50 | 11,56 | -2,69% | 902.618,00 |
| 03.10.2025 | 11,93 | 12,11 | 11,67 | 11,88 | 0,34% | 98.742,00 |
| 02.10.2025 | 11,73 | 11,89 | 11,40 | 11,84 | 0,59% | 807.160,00 |
| 01.10.2025 | 11,80 | 11,90 | 11,42 | 11,77 | -0,25% | 818.739,00 |
| 30.09.2025 | 11,96 | 12,06 | 11,72 | 11,80 | -1,42% | 1.182.118,00 |
| 29.09.2025 | 12,01 | 12,09 | 11,70 | 11,97 | 1,61% | 1.026.611,00 |
| 26.09.2025 | 11,91 | 12,06 | 11,76 | 11,78 | -0,76% | 858.404,00 |
| 25.09.2025 | 12,19 | 12,31 | 11,86 | 11,87 | -3,89% | 1.180.081,00 |
| 24.09.2025 | 12,52 | 12,52 | 12,22 | 12,35 | -1,04% | 601.957,00 |
| 23.09.2025 | 12,45 | 13,08 | 12,40 | 12,48 | 1,05% | 841.763,00 |
| 22.09.2025 | 12,76 | 12,76 | 12,17 | 12,35 | -2,14% | 667.774,00 |
| 19.09.2025 | 13,20 | 13,20 | 12,58 | 12,62 | -4,39% | 4.141.250,00 |
| 18.09.2025 | 12,82 | 13,23 | 12,63 | 13,20 | 4,43% | 1.182.511,00 |
| 17.09.2025 | 13,17 | 13,43 | 12,61 | 12,64 | -3,51% | 904.592,00 |
| 16.09.2025 | 13,20 | 13,30 | 12,87 | 13,10 | 0,00% | 946.738,00 |
| 15.09.2025 | 13,65 | 13,71 | 13,00 | 13,10 | -4,03% | 1.412.806,00 |
| 12.09.2025 | 13,91 | 14,22 | 13,62 | 13,65 | 0,00% | 1.314.420,00 |
| 11.09.2025 | 13,28 | 13,78 | 13,20 | 13,65 | 4,12% | 1.052.213,00 |
| 10.09.2025 | 12,60 | 13,36 | 12,45 | 13,11 | 3,47% | 906.757,00 |
| 09.09.2025 | 12,89 | 12,89 | 12,55 | 12,67 | -1,25% | 1.079.447,00 |
| 08.09.2025 | 13,27 | 13,41 | 12,58 | 12,83 | -2,58% | 1.437.888,00 |
| 05.09.2025 | 12,97 | 13,39 | 12,75 | 13,17 | 1,62% | 982.986,00 |
| 04.09.2025 | 13,51 | 13,62 | 12,90 | 12,96 | -4,07% | 1.094.792,00 |
| 03.09.2025 | 13,40 | 13,88 | 13,22 | 13,51 | 0,97% | 701.960,00 |
| 02.09.2025 | 12,88 | 13,40 | 12,88 | 13,38 | 0,98% | 922.108,00 |
| 29.08.2025 | 13,07 | 13,29 | 12,91 | 13,25 | 1,53% | 663.088,00 |
| 28.08.2025 | 13,20 | 13,33 | 12,82 | 13,05 | -0,15% | 793.576,00 |
| 27.08.2025 | 12,66 | 13,08 | 12,66 | 13,07 | 1,95% | 561.382,00 |
| 26.08.2025 | 12,52 | 12,86 | 12,51 | 12,82 | 2,97% | 553.691,00 |
| 25.08.2025 | 12,46 | 12,60 | 12,30 | 12,45 | -1,43% | 430.010,00 |
| 22.08.2025 | 11,78 | 12,74 | 11,78 | 12,63 | 8,69% | 697.335,00 |
| 21.08.2025 | 11,75 | 11,75 | 11,50 | 11,62 | -2,02% | 576.709,00 |
| 20.08.2025 | 12,06 | 12,15 | 11,70 | 11,86 | -2,79% | 681.790,00 |
| 19.08.2025 | 12,24 | 12,55 | 12,19 | 12,20 | -0,16% | 547.015,00 |
| 18.08.2025 | 12,13 | 12,49 | 12,04 | 12,22 | 0,16% | 699.987,00 |
| 15.08.2025 | 12,67 | 12,73 | 12,12 | 12,20 | -2,79% | 687.914,00 |
| 14.08.2025 | 12,63 | 12,83 | 12,30 | 12,55 | -3,31% | 716.540,00 |
| 13.08.2025 | 12,20 | 13,01 | 11,95 | 12,98 | 7,36% | 1.471.709,00 |
| 12.08.2025 | 10,99 | 12,20 | 10,89 | 12,09 | 11,53% | 1.312.476,00 |
| 11.08.2025 | 10,75 | 10,87 | 10,49 | 10,84 | 1,12% | 964.948,00 |
| 08.08.2025 | 10,94 | 10,95 | 10,65 | 10,72 | -1,47% | 994.970,00 |
| 07.08.2025 | 10,58 | 11,08 | 10,56 | 10,88 | 3,03% | 989.537,00 |
| 06.08.2025 | 10,33 | 10,62 | 10,21 | 10,56 | 2,52% | 849.168,00 |
| 05.08.2025 | 10,53 | 10,60 | 10,14 | 10,30 | -2,37% | 1.281.326,00 |
| 04.08.2025 | 10,42 | 10,78 | 10,31 | 10,55 | 2,33% | 1.119.956,00 |
| 01.08.2025 | 11,59 | 11,78 | 10,19 | 10,31 | -10,81% | 2.082.659,00 |
| 31.07.2025 | 11,99 | 12,08 | 11,50 | 11,56 | -3,59% | 1.236.437,00 |
| 30.07.2025 | 12,19 | 12,45 | 11,87 | 11,99 | -1,32% | 1.577.725,00 |
| 29.07.2025 | 12,23 | 12,33 | 11,79 | 12,15 | 0,58% | 1.209.989,00 |