1,118€
6,58%
Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 1,01 | 1,12 | 1,01 | 1,12 | 6,58% | - |
| 15.11.2024 | 1,25 | 1,29 | 0,99 | 1,05 | -16,12% | 1.600,00 |
| 14.11.2024 | 1,24 | 1,35 | 1,15 | 1,25 | 0,81% | 250,00 |
| 13.11.2024 | 3,03 | 3,03 | 0,80 | 1,24 | -59,08% | 15.672,00 |
| 12.11.2024 | 3,18 | 3,22 | 2,84 | 3,03 | -0,82% | 945,00 |
| 11.11.2024 | 2,52 | 3,41 | 2,41 | 3,06 | 21,23% | - |
| 08.11.2024 | 2,55 | 2,55 | 2,45 | 2,52 | -0,12% | 1.000,00 |
| 07.11.2024 | 2,50 | 2,59 | 2,46 | 2,52 | -0,26% | - |
| 06.11.2024 | 2,42 | 2,75 | 2,32 | 2,53 | 10,77% | 6,00 |
| 05.11.2024 | 2,16 | 2,32 | 2,10 | 2,28 | 5,91% | 141,00 |
| 04.11.2024 | 2,25 | 2,25 | 2,14 | 2,16 | -5,23% | - |
| 01.11.2024 | 2,25 | 2,32 | 2,15 | 2,28 | 2,45% | - |
| 31.10.2024 | 2,32 | 2,35 | 2,13 | 2,22 | -3,73% | - |
| 30.10.2024 | 2,40 | 2,60 | 2,27 | 2,31 | -3,90% | 822,00 |
| 29.10.2024 | 2,73 | 2,89 | 2,39 | 2,40 | -9,71% | 300,00 |
| 28.10.2024 | 2,59 | 2,85 | 2,35 | 2,66 | 2,29% | 23,00 |
| 25.10.2024 | 2,37 | 3,04 | 2,30 | 2,60 | 16,97% | 4.925,00 |
| 24.10.2024 | 2,57 | 2,73 | 2,22 | 2,22 | -24,31% | 54,00 |
| 23.10.2024 | 1,95 | 2,96 | 1,95 | 2,94 | 50,51% | 29.200,00 |
| 22.10.2024 | 2,09 | 2,11 | 1,95 | 1,95 | -6,47% | 903,00 |
| 21.10.2024 | 1,77 | 2,34 | 1,44 | 2,09 | 11,62% | 3.770,00 |
| 18.10.2024 | 1,42 | 1,88 | 1,35 | 1,87 | 31,83% | - |
| 17.10.2024 | 1,51 | 1,53 | 1,22 | 1,42 | -6,44% | 50,00 |
| 16.10.2024 | 1,50 | 1,57 | 1,39 | 1,51 | 0,87% | - |
| 15.10.2024 | 1,51 | 1,58 | 1,46 | 1,50 | 4,09% | 4.400,00 |
| 14.10.2024 | 1,48 | 1,53 | 1,42 | 1,44 | -2,34% | - |
| 11.10.2024 | 1,56 | 1,58 | 1,44 | 1,48 | -5,29% | - |
| 10.10.2024 | 1,61 | 2,13 | 1,54 | 1,56 | -0,54% | - |
| 09.10.2024 | 1,73 | 1,82 | 1,55 | 1,57 | -10,12% | 8.650,00 |
| 08.10.2024 | 1,68 | 1,77 | 1,60 | 1,74 | 9,75% | - |
| 07.10.2024 | 1,60 | 2,10 | 1,51 | 1,59 | 4,78% | 350,00 |
| 04.10.2024 | 2,03 | 2,03 | 1,19 | 1,52 | -25,82% | 2.450,00 |
| 03.10.2024 | 2,10 | 2,19 | 2,02 | 2,05 | -2,85% | - |
| 02.10.2024 | 2,08 | 2,14 | 2,06 | 2,11 | 0,65% | - |
| 01.10.2024 | 2,16 | 2,18 | 2,07 | 2,09 | -2,77% | - |
| 30.09.2024 | 2,18 | 2,26 | 2,12 | 2,15 | -2,00% | 50,00 |
| 27.09.2024 | 2,20 | 2,26 | 2,18 | 2,20 | 0,32% | - |
| 26.09.2024 | 2,08 | 2,21 | 2,07 | 2,19 | 4,99% | - |
| 25.09.2024 | 2,12 | 2,16 | 2,05 | 2,08 | -2,11% | - |
| 24.09.2024 | 2,16 | 2,19 | 2,11 | 2,13 | -1,44% | - |
| 23.09.2024 | 2,23 | 2,26 | 2,15 | 2,16 | -3,74% | - |
| 20.09.2024 | 2,27 | 2,28 | 2,21 | 2,24 | -1,19% | 3.000,00 |
| 19.09.2024 | 2,31 | 2,38 | 2,25 | 2,27 | -1,58% | - |
| 18.09.2024 | 2,31 | 2,40 | 2,27 | 2,31 | -0,02% | - |
| 17.09.2024 | 2,24 | 2,36 | 2,23 | 2,31 | 3,20% | - |
| 16.09.2024 | 2,25 | 2,26 | 2,20 | 2,24 | -0,73% | - |
| 13.09.2024 | 2,32 | 2,38 | 2,21 | 2,25 | -2,72% | - |
| 12.09.2024 | 2,25 | 2,37 | 2,25 | 2,32 | 3,05% | - |
| 11.09.2024 | 2,28 | 2,28 | 2,19 | 2,25 | -1,12% | - |
| 10.09.2024 | 2,25 | 2,27 | 2,19 | 2,27 | 0,93% | - |
| 09.09.2024 | 2,27 | 2,34 | 2,19 | 2,25 | -0,92% | - |
| 06.09.2024 | 2,26 | 2,32 | 2,24 | 2,27 | 0,42% | - |
| 05.09.2024 | 2,21 | 2,35 | 2,20 | 2,26 | 2,61% | - |
| 04.09.2024 | 2,22 | 2,25 | 2,15 | 2,21 | -0,76% | - |
| 03.09.2024 | 2,35 | 2,38 | 2,19 | 2,22 | -5,40% | 1.703,00 |
| 02.09.2024 | 2,36 | 2,36 | 2,34 | 2,35 | 0,23% | - |
| 30.08.2024 | 2,41 | 2,47 | 2,32 | 2,34 | -2,17% | - |
| 29.08.2024 | 2,27 | 2,47 | 2,27 | 2,40 | 5,53% | - |
| 28.08.2024 | 2,36 | 2,37 | 2,26 | 2,27 | -3,61% | - |
| 27.08.2024 | 2,41 | 2,41 | 2,35 | 2,36 | -2,06% | - |
| 26.08.2024 | 2,50 | 2,54 | 2,40 | 2,41 | -3,66% | - |
| 23.08.2024 | 2,47 | 2,52 | 2,43 | 2,50 | 1,26% | 80,00 |
| 22.08.2024 | 2,52 | 2,56 | 2,44 | 2,47 | -2,32% | 800,00 |
| 21.08.2024 | 2,52 | 2,57 | 2,47 | 2,52 | 0,00% | 800,00 |
| 20.08.2024 | 2,57 | 2,62 | 2,49 | 2,52 | -1,66% | - |
| 19.08.2024 | 2,53 | 2,63 | 2,51 | 2,57 | 1,26% | - |
| 16.08.2024 | 2,56 | 2,61 | 2,47 | 2,54 | -1,21% | - |
| 15.08.2024 | 2,42 | 2,59 | 2,37 | 2,57 | 6,23% | 850,00 |
| 14.08.2024 | 2,32 | 2,43 | 2,25 | 2,42 | 4,12% | - |
| 13.08.2024 | 2,32 | 2,37 | 2,30 | 2,32 | 0,43% | - |
| 12.08.2024 | 2,40 | 2,40 | 2,28 | 2,31 | -3,93% | - |
| 09.08.2024 | 2,51 | 2,55 | 2,36 | 2,40 | -4,18% | - |
| 08.08.2024 | 2,43 | 2,54 | 2,34 | 2,51 | 3,44% | - |
| 07.08.2024 | 2,48 | 2,57 | 2,40 | 2,43 | -1,60% | - |
| 06.08.2024 | 2,36 | 2,59 | 2,35 | 2,47 | 4,45% | 239,00 |
| 05.08.2024 | 2,51 | 2,51 | 2,30 | 2,36 | -6,01% | - |
| 02.08.2024 | 2,58 | 2,61 | 2,39 | 2,51 | -2,67% | - |
| 01.08.2024 | 2,80 | 2,83 | 2,53 | 2,58 | -8,56% | - |
| 31.07.2024 | 2,75 | 2,92 | 2,69 | 2,82 | 2,94% | - |
| 30.07.2024 | 2,65 | 2,91 | 2,62 | 2,74 | 3,20% | - |
| 29.07.2024 | 2,70 | 2,75 | 2,63 | 2,66 | -1,74% | - |
| 26.07.2024 | 2,64 | 2,74 | 2,63 | 2,70 | 2,52% | - |
| 25.07.2024 | 2,54 | 2,68 | 2,48 | 2,64 | 3,78% | - |
| 24.07.2024 | 2,60 | 2,63 | 2,49 | 2,54 | -2,38% | - |
| 23.07.2024 | 2,59 | 2,62 | 2,54 | 2,60 | 0,35% | - |
| 22.07.2024 | 2,57 | 2,60 | 2,49 | 2,59 | 0,84% | - |
| 19.07.2024 | 2,56 | 2,59 | 2,51 | 2,57 | 0,47% | - |
| 18.07.2024 | 2,60 | 2,61 | 2,52 | 2,56 | -0,49% | - |
| 17.07.2024 | 2,71 | 2,77 | 2,56 | 2,57 | -5,58% | - |
| 16.07.2024 | 2,83 | 2,91 | 2,69 | 2,73 | -3,76% | - |
| 15.07.2024 | 2,93 | 2,95 | 2,82 | 2,83 | -2,88% | - |
| 12.07.2024 | 2,82 | 2,95 | 2,82 | 2,92 | 3,37% | 10,00 |
| 11.07.2024 | 2,83 | 2,87 | 2,68 | 2,82 | -0,35% | 125,00 |
| 10.07.2024 | 2,94 | 2,97 | 2,81 | 2,83 | -3,74% | - |
| 09.07.2024 | 3,04 | 3,08 | 2,90 | 2,94 | -3,10% | - |
| 08.07.2024 | 3,08 | 3,11 | 2,95 | 3,03 | -1,38% | 690,00 |
| 05.07.2024 | 3,35 | 3,36 | 3,01 | 3,08 | -8,15% | 570,00 |
| 04.07.2024 | 3,36 | 3,36 | 3,35 | 3,35 | 0,10% | - |
| 03.07.2024 | 3,37 | 3,45 | 3,35 | 3,35 | -1,57% | - |
| 02.07.2024 | 3,31 | 3,40 | 3,27 | 3,40 | 2,58% | - |