16,610$
2,28%
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 | 15,45 | 16,64 | 15,36 | 16,61 | 2,28% | 1.219.834,00 |
| 06.03.2026 | 16,24 | 16,54 | 15,94 | 16,24 | -3,51% | 945.877,00 |
| 05.03.2026 | 18,06 | 18,06 | 16,61 | 16,83 | -7,73% | 1.173.921,00 |
| 04.03.2026 | 18,96 | 19,29 | 18,19 | 18,24 | -2,93% | 629.319,00 |
| 03.03.2026 | 18,44 | 19,01 | 17,85 | 18,79 | -1,21% | 795.167,00 |
| 02.03.2026 | 19,05 | 19,54 | 18,76 | 19,02 | -3,35% | 727.894,00 |
| 27.02.2026 | 20,00 | 20,23 | 19,38 | 19,68 | -3,67% | 1.097.668,00 |
| 26.02.2026 | 19,97 | 20,79 | 19,97 | 20,43 | 3,13% | 1.292.393,00 |
| 25.02.2026 | 20,08 | 20,16 | 19,70 | 19,81 | -0,45% | 460.284,00 |
| 24.02.2026 | 20,17 | 20,36 | 19,60 | 19,90 | -2,83% | 864.306,00 |
| 20.02.2026 | 20,02 | 20,55 | 19,65 | 20,48 | 2,50% | 656.465,00 |
| 19.02.2026 | 20,79 | 21,11 | 19,81 | 19,98 | -4,72% | 897.369,00 |
| 18.02.2026 | 21,44 | 21,89 | 20,72 | 20,97 | -3,36% | 1.434.560,00 |
| 17.02.2026 | 21,19 | 21,80 | 21,12 | 21,70 | 2,41% | 671.317,00 |
| 13.02.2026 | 20,85 | 21,45 | 20,49 | 21,19 | 1,80% | 560.314,00 |
| 12.02.2026 | 21,10 | 21,36 | 20,07 | 20,82 | -0,31% | 736.342,00 |
| 11.02.2026 | 21,75 | 22,04 | 20,42 | 20,88 | -3,73% | 797.888,00 |
| 10.02.2026 | 21,37 | 21,82 | 21,32 | 21,69 | 0,21% | 1.341.171,00 |
| 09.02.2026 | 21,86 | 22,29 | 21,61 | 21,65 | -0,89% | 1.005.529,00 |
| 06.02.2026 | 19,14 | 22,12 | 19,00 | 21,84 | 12,52% | 2.091.731,00 |
| 05.02.2026 | 19,34 | 19,97 | 18,98 | 19,41 | 0,36% | 2.130.349,00 |
| 04.02.2026 | 18,44 | 19,41 | 18,35 | 19,34 | 6,32% | 1.583.024,00 |
| 03.02.2026 | 17,87 | 18,78 | 17,87 | 18,19 | 0,83% | 2.279.549,00 |
| 02.02.2026 | 17,74 | 18,39 | 17,74 | 18,04 | 2,85% | 1.932.983,00 |
| 30.01.2026 | 17,69 | 18,03 | 17,31 | 17,54 | -2,39% | 897.291,00 |
| 29.01.2026 | 17,37 | 17,98 | 17,24 | 17,97 | 4,54% | 1.440.798,00 |
| 28.01.2026 | 17,21 | 17,48 | 17,08 | 17,19 | 1,18% | 1.273.019,00 |
| 27.01.2026 | 17,16 | 17,25 | 16,94 | 16,99 | -0,76% | 1.116.653,00 |
| 26.01.2026 | 17,35 | 17,59 | 17,06 | 17,12 | -3,55% | 1.779.975,00 |
| 22.01.2026 | 17,99 | 18,28 | 17,67 | 17,75 | -0,34% | 2.180.476,00 |
| 21.01.2026 | 17,84 | 17,94 | 17,57 | 17,81 | 1,71% | 2.867.980,00 |
| 20.01.2026 | 17,47 | 17,99 | 17,28 | 17,51 | -1,16% | 2.236.185,00 |
| 16.01.2026 | 17,48 | 17,81 | 17,20 | 17,72 | 0,88% | 1.382.683,00 |
| 15.01.2026 | 17,22 | 17,75 | 17,14 | 17,56 | 2,21% | 2.763.523,00 |
| 14.01.2026 | 17,10 | 17,41 | 16,81 | 17,18 | 0,70% | 2.861.158,00 |
| 13.01.2026 | 17,10 | 17,66 | 16,87 | 17,06 | -2,18% | 4.196.281,00 |
| 12.01.2026 | 17,53 | 17,92 | 17,07 | 17,44 | 10,59% | 10.473.624,00 |
| 09.01.2026 | 16,00 | 16,30 | 15,25 | 15,77 | 2,74% | 1.043.804,00 |
| 08.01.2026 | 15,33 | 15,51 | 15,18 | 15,35 | 0,13% | 613.626,00 |
| 07.01.2026 | 15,46 | 15,86 | 15,22 | 15,33 | -0,23% | 821.527,00 |
| 06.01.2026 | 15,03 | 15,47 | 14,82 | 15,37 | 1,89% | 1.023.202,00 |
| 05.01.2026 | 14,43 | 15,19 | 14,33 | 15,08 | 4,07% | 688.832,00 |
| 02.01.2026 | 14,52 | 14,71 | 14,19 | 14,49 | 0,69% | 505.480,00 |
| 31.12.2025 | 14,40 | 14,58 | 14,25 | 14,39 | 0,00% | 957.677,00 |
| 30.12.2025 | 14,37 | 14,59 | 14,24 | 14,39 | 0,14% | 741.567,00 |
| 29.12.2025 | 14,53 | 14,65 | 14,16 | 14,37 | -1,44% | 411.529,00 |
| 26.12.2025 | 14,48 | 14,65 | 14,33 | 14,58 | 0,28% | 368.417,00 |
| 24.12.2025 | 14,47 | 14,64 | 14,37 | 14,54 | 0,35% | 272.960,00 |
| 23.12.2025 | 14,94 | 15,10 | 14,46 | 14,49 | -3,08% | 509.010,00 |
| 22.12.2025 | 14,63 | 15,04 | 14,63 | 14,95 | 2,40% | 719.034,00 |
| 19.12.2025 | 14,66 | 14,98 | 14,52 | 14,60 | -1,08% | 1.742.086,00 |
| 18.12.2025 | 14,82 | 15,04 | 14,72 | 14,76 | 0,61% | 541.555,00 |
| 17.12.2025 | 14,89 | 15,25 | 14,61 | 14,67 | -1,34% | 504.707,00 |
| 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% | 1.066.766,00 |
| 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% | 658.349,00 |
| 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 | 13,18 | 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 | 12,01% | 915.170,00 |
| 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% | 836.452,00 |
| 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 | -6,78% | 907.343,00 |
| 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 | 12,07 | 12,51 | 1,05% | 925.620,00 |
| 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% | 1.441.862,00 |
| 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% | 513.006,00 |
| 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% | 890.455,00 |
| 17.10.2025 | 11,35 | 11,60 | 11,24 | 11,31 | -1,39% | 660.308,00 |
| 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% | 1.184.628,00 |
| 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 |