12,480$
1,05%
Echtzeit-Aktienkurs Sun Country Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.860.818,00 |
| 18.09.2025 | 12,82 | 13,23 | 12,64 | 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% | 1.412.705,00 |
| 12.09.2025 | 13,91 | 14,22 | 13,62 | 13,65 | -0,07% | 1.314.399,00 |
| 11.09.2025 | 13,28 | 13,78 | 13,20 | 13,66 | 4,20% | 1.049.297,00 |
| 10.09.2025 | 12,60 | 13,36 | 12,45 | 13,11 | 3,47% | 906.753,00 |
| 09.09.2025 | 12,89 | 12,89 | 12,55 | 12,67 | -1,25% | 1.042.815,00 |
| 08.09.2025 | 13,27 | 13,41 | 12,58 | 12,83 | -2,58% | 1.412.294,00 |
| 05.09.2025 | 12,97 | 13,39 | 12,75 | 13,17 | 1,62% | 982.983,00 |
| 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% | 696.986,00 |
| 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% | 687.911,00 |
| 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% | 994.923,00 |
| 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% | 2.081.296,00 |
| 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 |
| 28.07.2025 | 11,98 | 12,14 | 11,71 | 12,08 | 2,11% | 680.910,00 |
| 25.07.2025 | 11,85 | 11,93 | 11,74 | 11,83 | 0,25% | 965.062,00 |
| 24.07.2025 | 12,40 | 12,55 | 11,69 | 11,80 | -6,65% | 984.028,00 |
| 23.07.2025 | 12,63 | 12,82 | 12,47 | 12,64 | 1,04% | 730.992,00 |
| 22.07.2025 | 12,43 | 12,67 | 12,24 | 12,51 | 1,05% | 636.608,00 |
| 21.07.2025 | 12,61 | 12,61 | 12,22 | 12,38 | -0,80% | 574.207,00 |
| 18.07.2025 | 12,75 | 12,78 | 12,19 | 12,48 | -1,34% | 603.729,00 |
| 17.07.2025 | 12,90 | 13,30 | 12,61 | 12,65 | -0,94% | 647.295,00 |
| 16.07.2025 | 12,87 | 12,91 | 12,44 | 12,77 | 0,87% | 945.175,00 |
| 15.07.2025 | 13,06 | 13,09 | 12,64 | 12,66 | -2,76% | 886.527,00 |
| 14.07.2025 | 12,91 | 13,10 | 12,61 | 13,02 | 0,70% | 626.126,00 |
| 11.07.2025 | 13,30 | 13,30 | 12,88 | 12,93 | -4,01% | 686.336,00 |
| 10.07.2025 | 13,00 | 13,91 | 12,99 | 13,47 | 7,42% | 1.083.999,00 |
| 09.07.2025 | 12,75 | 13,11 | 12,34 | 12,54 | -1,80% | 1.284.328,00 |
| 08.07.2025 | 12,69 | 13,10 | 12,69 | 12,77 | 1,59% | 1.454.137,00 |
| 07.07.2025 | 12,50 | 13,16 | 12,47 | 12,57 | -0,08% | 1.414.084,00 |
| 03.07.2025 | 12,47 | 12,67 | 12,43 | 12,58 | 0,88% | 539.519,00 |
| 02.07.2025 | 12,21 | 12,50 | 11,96 | 12,47 | 1,80% | 760.591,00 |
| 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% | 2.068.026,00 |
| 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% | 1.269.886,00 |
| 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% | 1.334.705,00 |
| 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% | 510.552,00 |
| 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% | 740.851,00 |
| 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 | 12,90 | 12,17 | 12,30 | 3,80% | 939.778,00 |
| 09.05.2025 | 11,98 | 12,04 | 11,75 | 11,85 | -0,42% | 854.472,00 |
| 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% | 1.828.803,00 |
| 01.05.2025 | 9,91 | 10,15 | 9,74 | 9,83 | 0,36% | 1.550.836,00 |