14,250€
0,71%
Echtzeit-Aktienkurs Sun Country Airlines Holdings
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,85 | 14,00 | 13,25 | 13,65 | -3,53% | - |
| 06.03.2026 | 14,45 | 14,70 | 13,85 | 14,15 | -9,87% | - |
| 05.03.2026 | 15,65 | 15,75 | 15,65 | 15,70 | -2,79% | - |
| 04.03.2026 | 16,15 | 16,25 | 16,10 | 16,15 | 0,00% | - |
| 03.03.2026 | 16,25 | 16,35 | 15,95 | 16,15 | -3,00% | - |
| 02.03.2026 | 16,50 | 16,75 | 16,10 | 16,65 | -0,60% | 600,00 |
| 27.02.2026 | 17,35 | 17,35 | 16,45 | 16,75 | -2,62% | - |
| 26.02.2026 | 16,75 | 17,60 | 16,60 | 17,20 | 1,47% | - |
| 25.02.2026 | 16,90 | 17,20 | 16,75 | 16,95 | 1,19% | - |
| 24.02.2026 | 16,85 | 17,25 | 16,65 | 16,75 | -2,62% | - |
| 23.02.2026 | 17,35 | 17,35 | 17,20 | 17,20 | 1,47% | - |
| 20.02.2026 | 17,00 | 17,10 | 16,95 | 16,95 | -0,29% | - |
| 19.02.2026 | 17,80 | 17,85 | 16,90 | 17,00 | -5,82% | - |
| 18.02.2026 | 18,35 | 18,50 | 17,55 | 18,05 | -0,82% | - |
| 17.02.2026 | 17,85 | 18,25 | 17,70 | 18,20 | 1,68% | - |
| 16.02.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | - |
| 13.02.2026 | 17,50 | 18,05 | 17,10 | 17,85 | 3,18% | - |
| 12.02.2026 | 17,65 | 18,00 | 17,25 | 17,30 | -5,21% | - |
| 11.02.2026 | 18,20 | 18,25 | 18,20 | 18,25 | 0,27% | - |
| 10.02.2026 | 18,20 | 18,20 | 18,15 | 18,20 | -1,62% | - |
| 09.02.2026 | 18,45 | 18,75 | 18,20 | 18,50 | 0,82% | 5,00 |
| 06.02.2026 | 16,50 | 18,50 | 16,20 | 18,35 | 9,55% | - |
| 05.02.2026 | 16,40 | 16,95 | 16,00 | 16,75 | 4,36% | - |
| 04.02.2026 | 15,40 | 16,35 | 15,40 | 16,05 | 5,94% | - |
| 03.02.2026 | 15,30 | 15,30 | 15,00 | 15,15 | -2,57% | - |
| 02.02.2026 | 14,85 | 15,55 | 14,65 | 15,55 | 4,01% | - |
| 30.01.2026 | 14,85 | 15,00 | 14,80 | 14,95 | 4,18% | - |
| 29.01.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,35% | - |
| 28.01.2026 | 14,15 | 14,55 | 14,15 | 14,40 | 1,41% | - |
| 27.01.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -3,73% | - |
| 26.01.2026 | 14,80 | 14,80 | 14,75 | 14,75 | -2,64% | - |
| 23.01.2026 | 15,20 | 15,20 | 15,10 | 15,15 | 0,00% | - |
| 22.01.2026 | 15,25 | 15,25 | 15,15 | 15,15 | 2,02% | - |
| 21.01.2026 | 14,95 | 15,15 | 14,75 | 14,85 | -1,98% | - |
| 20.01.2026 | 15,20 | 15,25 | 14,75 | 15,15 | 0,66% | - |
| 19.01.2026 | 14,85 | 15,05 | 14,85 | 15,05 | -0,66% | - |
| 16.01.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 2,71% | - |
| 15.01.2026 | 14,75 | 14,75 | 14,35 | 14,75 | 1,03% | - |
| 14.01.2026 | 14,65 | 14,65 | 14,60 | 14,60 | -1,02% | - |
| 13.01.2026 | 14,95 | 14,95 | 14,45 | 14,75 | -1,67% | 10,00 |
| 12.01.2026 | 13,55 | 15,95 | 13,55 | 15,00 | 13,21% | - |
| 09.01.2026 | 13,15 | 13,40 | 13,15 | 13,25 | 1,53% | - |
| 08.01.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -0,76% | - |
| 07.01.2026 | 13,15 | 13,20 | 13,15 | 13,15 | 1,54% | - |
| 06.01.2026 | 12,85 | 12,95 | 12,70 | 12,95 | 4,02% | - |
| 05.01.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 0,81% | - |
| 02.01.2026 | 12,25 | 12,55 | 12,15 | 12,35 | 1,23% | 23,00 |
| 30.12.2025 | 12,25 | 12,25 | 12,20 | 12,20 | -1,21% | - |
| 29.12.2025 | 12,40 | 12,40 | 12,35 | 12,35 | -2,37% | - |
| 23.12.2025 | 12,75 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 22.12.2025 | 12,45 | 12,75 | 12,40 | 12,65 | 0,40% | - |
| 19.12.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 1,20% | - |
| 18.12.2025 | 12,45 | 12,50 | 12,45 | 12,45 | -0,80% | - |
| 17.12.2025 | 12,65 | 12,95 | 12,45 | 12,55 | -1,57% | - |
| 16.12.2025 | 12,70 | 12,75 | 12,50 | 12,75 | 0,79% | - |
| 15.12.2025 | 12,60 | 12,95 | 12,55 | 12,65 | 0,40% | - |
| 12.12.2025 | 12,65 | 12,95 | 12,55 | 12,60 | -0,40% | - |
| 11.12.2025 | 12,70 | 12,85 | 12,35 | 12,65 | 2,85% | - |
| 10.12.2025 | 12,35 | 12,35 | 12,30 | 12,30 | 1,23% | - |
| 09.12.2025 | 12,20 | 12,20 | 12,15 | 12,15 | -1,22% | - |
| 08.12.2025 | 12,30 | 12,40 | 12,25 | 12,30 | 4,24% | - |
| 05.12.2025 | 11,85 | 11,85 | 11,80 | 11,80 | -2,88% | - |
| 04.12.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 2,53% | - |
| 03.12.2025 | 11,90 | 11,90 | 11,80 | 11,85 | 1,28% | - |
| 02.12.2025 | 11,75 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 01.12.2025 | 11,80 | 11,80 | 11,45 | 11,70 | -0,85% | - |
| 28.11.2025 | 11,80 | 11,80 | 11,60 | 11,80 | 0,43% | - |
| 27.11.2025 | 11,75 | 11,80 | 11,75 | 11,75 | 2,17% | - |
| 26.11.2025 | 11,40 | 11,60 | 11,20 | 11,50 | 0,44% | - |
| 25.11.2025 | 11,00 | 11,80 | 10,65 | 11,45 | 7,01% | - |
| 24.11.2025 | 10,50 | 10,75 | 10,40 | 10,70 | 8,63% | - |
| 21.11.2025 | 9,83 | 9,90 | 9,83 | 9,85 | 0,25% | - |
| 20.11.2025 | 9,85 | 10,25 | 9,73 | 9,83 | -4,61% | - |
| 19.11.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 0,49% | - |
| 18.11.2025 | 10,15 | 10,25 | 10,00 | 10,25 | -5,09% | - |
| 14.11.2025 | 10,65 | 10,80 | 10,65 | 10,80 | 0,00% | - |
| 13.11.2025 | 11,00 | 11,05 | 10,65 | 10,80 | -0,46% | - |
| 12.11.2025 | 10,60 | 11,05 | 10,60 | 10,85 | 2,36% | - |
| 11.11.2025 | 10,60 | 10,65 | 10,60 | 10,60 | -1,40% | - |
| 10.11.2025 | 10,85 | 11,20 | 10,55 | 10,75 | 0,00% | - |
| 07.11.2025 | 10,70 | 10,75 | 10,70 | 10,75 | -1,38% | - |
| 06.11.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,46% | - |
| 05.11.2025 | 10,30 | 11,15 | 10,30 | 10,95 | 3,79% | - |
| 04.11.2025 | 10,80 | 10,80 | 10,35 | 10,55 | -0,94% | - |
| 03.11.2025 | 10,65 | 10,70 | 10,60 | 10,65 | 9,79% | - |
| 31.10.2025 | 9,75 | 9,80 | 9,63 | 9,70 | 2,11% | - |
| 30.10.2025 | 9,13 | 9,68 | 9,08 | 9,50 | 5,26% | - |
| 29.10.2025 | 9,40 | 9,43 | 8,88 | 9,03 | -5,00% | - |
| 28.10.2025 | 9,90 | 10,05 | 9,43 | 9,50 | -3,31% | - |
| 27.10.2025 | 9,90 | 10,15 | 9,83 | 9,83 | -0,51% | - |
| 24.10.2025 | 9,78 | 10,10 | 9,48 | 9,88 | -0,50% | - |
| 23.10.2025 | 10,20 | 10,30 | 9,78 | 9,93 | -4,57% | - |
| 22.10.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 2,46% | - |
| 20.10.2025 | 9,70 | 10,35 | 9,70 | 10,15 | 3,84% | - |
| 17.10.2025 | 9,78 | 9,95 | 9,55 | 9,78 | 1,30% | - |
| 16.10.2025 | 10,08 | 10,10 | 9,50 | 9,65 | -3,50% | - |
| 15.10.2025 | 9,98 | 10,00 | 9,98 | 10,00 | -0,25% | - |
| 14.10.2025 | 9,60 | 10,15 | 9,40 | 10,03 | 4,70% | - |
| 13.10.2025 | 9,28 | 9,70 | 9,28 | 9,58 | 1,86% | - |
| 10.10.2025 | 9,68 | 10,05 | 9,40 | 9,40 | -2,84% | - |