10,600€
1,44%
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 | 10,40 | 10,65 | 10,15 | 10,45 | 0,00% | - |
| 01.07.2025 | 10,00 | 10,65 | 9,85 | 10,45 | 5,03% | - |
| 30.06.2025 | 10,10 | 10,30 | 9,90 | 9,95 | -1,00% | - |
| 27.06.2025 | 9,88 | 10,15 | 9,85 | 10,05 | 2,03% | - |
| 26.06.2025 | 9,78 | 9,90 | 9,70 | 9,85 | 0,51% | - |
| 25.06.2025 | 9,88 | 10,15 | 9,68 | 9,80 | -1,01% | - |
| 24.06.2025 | 9,43 | 9,98 | 9,43 | 9,90 | 5,04% | - |
| 23.06.2025 | 9,30 | 9,48 | 8,88 | 9,43 | 1,62% | - |
| 20.06.2025 | 9,40 | 9,60 | 9,23 | 9,28 | -0,54% | - |
| 19.06.2025 | 9,43 | 9,43 | 9,33 | 9,33 | -0,53% | - |
| 18.06.2025 | 9,43 | 9,70 | 9,38 | 9,38 | -1,06% | - |
| 17.06.2025 | 9,73 | 9,75 | 9,33 | 9,48 | -2,07% | - |
| 16.06.2025 | 9,45 | 9,88 | 9,43 | 9,68 | 2,38% | - |
| 13.06.2025 | 9,90 | 9,98 | 9,33 | 9,45 | -4,30% | - |
| 12.06.2025 | 10,08 | 10,08 | 9,63 | 9,88 | -1,74% | - |
| 11.06.2025 | 10,50 | 10,60 | 9,90 | 10,05 | -4,74% | - |
| 10.06.2025 | 10,40 | 10,65 | 10,35 | 10,55 | 1,93% | - |
| 09.06.2025 | 10,30 | 10,65 | 9,93 | 10,35 | 0,00% | - |
| 06.06.2025 | 10,00 | 10,40 | 10,00 | 10,35 | 3,76% | - |
| 05.06.2025 | 10,30 | 10,35 | 9,90 | 9,98 | -2,68% | - |
| 04.06.2025 | 10,50 | 10,50 | 10,20 | 10,25 | -1,91% | - |
| 03.06.2025 | 10,10 | 10,55 | 9,80 | 10,45 | 2,96% | - |
| 02.06.2025 | 10,20 | 10,20 | 9,85 | 10,15 | -0,98% | - |
| 30.05.2025 | 10,20 | 10,30 | 10,00 | 10,25 | 0,00% | - |
| 29.05.2025 | 10,30 | 10,60 | 10,15 | 10,25 | -0,97% | - |
| 28.05.2025 | 10,45 | 10,55 | 10,25 | 10,35 | 0,00% | - |
| 27.05.2025 | 9,78 | 10,35 | 9,78 | 10,35 | 5,61% | - |
| 26.05.2025 | 9,70 | 9,83 | 9,68 | 9,80 | 0,77% | - |
| 23.05.2025 | 9,98 | 9,98 | 9,65 | 9,73 | -2,26% | - |
| 22.05.2025 | 9,83 | 10,15 | 9,73 | 9,95 | 0,76% | - |
| 21.05.2025 | 10,55 | 10,55 | 9,83 | 9,88 | -6,40% | - |
| 20.05.2025 | 10,75 | 10,85 | 10,35 | 10,55 | -1,86% | - |
| 19.05.2025 | 10,80 | 10,85 | 10,60 | 10,75 | -0,92% | - |
| 16.05.2025 | 10,80 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 15.05.2025 | 11,20 | 11,20 | 10,75 | 10,85 | -3,56% | - |
| 14.05.2025 | 11,00 | 11,55 | 11,00 | 11,25 | -1,75% | - |
| 13.05.2025 | 11,10 | 11,55 | 11,00 | 11,45 | 3,62% | - |
| 12.05.2025 | 10,60 | 11,55 | 10,60 | 11,05 | 4,74% | - |
| 09.05.2025 | 10,60 | 10,70 | 10,45 | 10,55 | 0,00% | - |
| 08.05.2025 | 9,90 | 10,85 | 9,90 | 10,55 | 6,57% | - |
| 07.05.2025 | 9,88 | 10,05 | 9,85 | 9,90 | 0,25% | - |
| 06.05.2025 | 9,70 | 10,15 | 9,50 | 9,88 | 1,54% | - |
| 05.05.2025 | 9,70 | 10,25 | 9,28 | 9,73 | 0,52% | - |
| 02.05.2025 | 8,65 | 9,75 | 8,65 | 9,68 | 10,89% | - |
| 30.04.2025 | 8,63 | 8,73 | 8,10 | 8,73 | 1,16% | - |
| 29.04.2025 | 8,15 | 8,75 | 8,03 | 8,63 | 6,15% | - |
| 28.04.2025 | 8,30 | 8,68 | 8,13 | 8,13 | -1,81% | - |
| 25.04.2025 | 8,28 | 8,50 | 7,98 | 8,28 | -0,60% | - |
| 24.04.2025 | 7,70 | 8,33 | 7,50 | 8,33 | 7,77% | - |
| 23.04.2025 | 7,40 | 8,15 | 7,40 | 7,73 | 4,04% | - |
| 22.04.2025 | 7,80 | 7,80 | 7,10 | 7,43 | -5,11% | - |
| 17.04.2025 | 8,75 | 8,80 | 7,83 | 7,83 | -9,80% | - |
| 16.04.2025 | 8,95 | 9,00 | 8,60 | 8,68 | -3,34% | - |
| 15.04.2025 | 8,50 | 9,20 | 8,50 | 8,98 | 4,66% | - |
| 14.04.2025 | 9,28 | 9,48 | 8,53 | 8,58 | -6,03% | - |
| 11.04.2025 | 9,20 | 9,33 | 8,78 | 9,13 | -2,14% | - |
| 10.04.2025 | 10,65 | 10,65 | 9,20 | 9,33 | -12,44% | - |
| 09.04.2025 | 8,75 | 10,85 | 8,45 | 10,65 | 22,77% | - |
| 08.04.2025 | 9,48 | 9,88 | 8,60 | 8,68 | -8,44% | - |
| 07.04.2025 | 9,33 | 9,85 | 8,55 | 9,48 | 1,34% | - |
| 04.04.2025 | 9,85 | 9,88 | 8,75 | 9,35 | -5,32% | - |
| 03.04.2025 | 11,30 | 11,30 | 9,70 | 9,88 | -12,22% | - |
| 02.04.2025 | 10,70 | 11,35 | 10,50 | 11,25 | 4,65% | - |
| 01.04.2025 | 11,35 | 11,40 | 10,45 | 10,75 | -5,29% | - |
| 31.03.2025 | 11,90 | 11,95 | 11,05 | 11,35 | -4,22% | - |
| 28.03.2025 | 12,45 | 12,45 | 11,85 | 11,85 | -4,44% | - |
| 27.03.2025 | 12,60 | 12,65 | 12,25 | 12,40 | -1,59% | - |
| 26.03.2025 | 12,55 | 12,85 | 12,35 | 12,60 | 0,40% | - |
| 25.03.2025 | 12,85 | 13,05 | 12,45 | 12,55 | -2,33% | - |
| 24.03.2025 | 11,75 | 12,95 | 11,75 | 12,85 | 8,44% | - |
| 21.03.2025 | 11,85 | 11,95 | 11,45 | 11,85 | -0,84% | - |
| 20.03.2025 | 12,05 | 12,05 | 11,85 | 11,95 | -0,83% | - |
| 19.03.2025 | 11,75 | 12,25 | 11,75 | 12,05 | 2,55% | - |
| 18.03.2025 | 12,35 | 12,45 | 11,75 | 11,75 | -4,86% | - |
| 17.03.2025 | 12,00 | 12,45 | 11,90 | 12,35 | 2,07% | - |
| 14.03.2025 | 11,85 | 12,20 | 11,55 | 12,10 | 2,11% | - |
| 13.03.2025 | 11,75 | 11,90 | 11,15 | 11,85 | 0,85% | 1.500,00 |
| 12.03.2025 | 12,15 | 12,25 | 11,65 | 11,75 | -3,29% | - |
| 11.03.2025 | 12,00 | 12,90 | 11,95 | 12,15 | 0,00% | - |
| 10.03.2025 | 13,55 | 13,65 | 11,95 | 12,15 | -10,99% | - |
| 07.03.2025 | 13,80 | 13,90 | 13,15 | 13,65 | -0,73% | - |
| 06.03.2025 | 14,35 | 14,45 | 13,75 | 13,75 | -4,84% | - |
| 05.03.2025 | 14,75 | 14,75 | 14,25 | 14,45 | 0,00% | - |
| 04.03.2025 | 15,00 | 15,00 | 13,85 | 14,45 | -3,34% | - |
| 03.03.2025 | 15,50 | 15,65 | 14,85 | 14,95 | -3,86% | - |
| 28.02.2025 | 15,20 | 15,60 | 14,90 | 15,55 | 1,97% | - |
| 27.02.2025 | 15,70 | 16,30 | 15,25 | 15,25 | -3,17% | - |
| 26.02.2025 | 15,90 | 16,25 | 15,65 | 15,75 | -1,25% | - |
| 25.02.2025 | 16,20 | 16,20 | 15,35 | 15,95 | -1,85% | - |
| 24.02.2025 | 16,00 | 16,45 | 15,85 | 16,25 | 1,25% | - |
| 21.02.2025 | 17,30 | 17,70 | 15,95 | 16,05 | -7,49% | - |
| 20.02.2025 | 17,20 | 17,35 | 16,75 | 17,35 | 1,17% | - |
| 19.02.2025 | 17,35 | 17,40 | 16,95 | 17,15 | -1,15% | - |
| 18.02.2025 | 16,50 | 17,35 | 16,45 | 17,35 | 5,15% | - |
| 17.02.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 0,30% | - |
| 14.02.2025 | 15,90 | 16,45 | 15,65 | 16,45 | 3,13% | - |
| 13.02.2025 | 16,60 | 16,70 | 15,80 | 15,95 | -3,04% | - |
| 12.02.2025 | 16,00 | 16,85 | 16,00 | 16,45 | 0,00% | - |
| 11.02.2025 | 16,60 | 16,85 | 16,10 | 16,45 | -1,79% | - |
| 10.02.2025 | 16,00 | 16,95 | 15,35 | 16,75 | 5,02% | 1.500,00 |