16,160$
-1,64%
Echtzeit-Aktienkurs Sun Country Airlines Holdings
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2026 | 16,33 | 16,33 | 15,67 | 16,16 | -1,64% | 2.100.025,00 |
| 11.05.2026 | 16,77 | 16,77 | 16,42 | 16,43 | -3,38% | 432.279,00 |
| 08.05.2026 | 16,89 | 17,13 | 16,89 | 17,01 | 0,80% | 342.628,00 |
| 07.05.2026 | 16,51 | 17,38 | 16,51 | 16,87 | 1,87% | 890.105,00 |
| 06.05.2026 | 16,50 | 16,70 | 16,40 | 16,56 | 4,38% | 471.636,00 |
| 05.05.2026 | 15,54 | 16,02 | 15,52 | 15,87 | 3,83% | 652.192,00 |
| 04.05.2026 | 15,81 | 15,81 | 15,01 | 15,28 | -3,23% | 449.812,00 |
| 01.05.2026 | 15,85 | 16,61 | 15,66 | 15,79 | -0,06% | 1.023.560,00 |
| 30.04.2026 | 16,02 | 16,27 | 15,75 | 15,80 | 0,83% | 675.969,00 |
| 29.04.2026 | 16,12 | 16,70 | 15,42 | 15,67 | -2,97% | 883.945,00 |
| 28.04.2026 | 16,48 | 16,62 | 16,08 | 16,15 | -1,76% | 455.623,00 |
| 27.04.2026 | 16,43 | 16,73 | 16,29 | 16,44 | 0,37% | 573.350,00 |
| 24.04.2026 | 16,43 | 16,83 | 16,29 | 16,38 | 0,24% | 546.155,00 |
| 23.04.2026 | 16,66 | 16,93 | 16,18 | 16,34 | -1,74% | 537.317,00 |
| 22.04.2026 | 17,60 | 17,60 | 16,52 | 16,63 | -4,54% | 554.664,00 |
| 21.04.2026 | 18,20 | 18,31 | 17,34 | 17,42 | -3,81% | 386.839,00 |
| 20.04.2026 | 18,12 | 18,43 | 17,91 | 18,11 | -1,20% | 773.448,00 |
| 17.04.2026 | 18,22 | 18,98 | 18,20 | 18,33 | 6,76% | 869.870,00 |
| 16.04.2026 | 17,71 | 17,95 | 17,13 | 17,17 | -3,35% | 1.358.969,00 |
| 15.04.2026 | 17,87 | 18,06 | 17,66 | 17,77 | -1,14% | 494.473,00 |
| 14.04.2026 | 17,55 | 18,28 | 17,55 | 17,97 | 4,05% | 482.408,00 |
| 13.04.2026 | 17,03 | 17,29 | 16,71 | 17,27 | -0,29% | 442.348,00 |
| 10.04.2026 | 17,53 | 17,71 | 17,24 | 17,32 | -1,14% | 304.332,00 |
| 09.04.2026 | 17,14 | 17,72 | 17,06 | 17,52 | 0,23% | 672.844,00 |
| 08.04.2026 | 18,06 | 18,68 | 17,25 | 17,48 | 5,56% | 905.448,00 |
| 07.04.2026 | 16,30 | 16,63 | 16,07 | 16,56 | -0,12% | 1.028.510,00 |
| 06.04.2026 | 16,67 | 16,87 | 16,34 | 16,58 | -1,60% | 488.913,00 |
| 02.04.2026 | 16,24 | 16,93 | 16,02 | 16,85 | -0,12% | 664.910,00 |
| 01.04.2026 | 16,61 | 17,32 | 16,61 | 16,87 | 2,12% | 605.059,00 |
| 31.03.2026 | 16,21 | 16,72 | 15,96 | 16,52 | 4,10% | 540.498,00 |
| 30.03.2026 | 16,34 | 16,34 | 15,78 | 15,87 | -2,64% | 560.650,00 |
| 27.03.2026 | 16,81 | 16,89 | 16,15 | 16,30 | -4,40% | 431.866,00 |
| 26.03.2026 | 16,90 | 17,26 | 16,87 | 17,05 | -0,93% | 303.458,00 |
| 25.03.2026 | 17,39 | 17,57 | 16,96 | 17,21 | 1,12% | 486.487,00 |
| 24.03.2026 | 16,47 | 17,18 | 16,47 | 17,02 | 1,07% | 489.224,00 |
| 23.03.2026 | 17,04 | 17,07 | 16,57 | 16,84 | 5,51% | 981.333,00 |
| 20.03.2026 | 16,32 | 16,36 | 15,78 | 15,96 | -2,21% | 917.972,00 |
| 19.03.2026 | 15,78 | 16,43 | 15,57 | 16,32 | 2,06% | 703.803,00 |
| 18.03.2026 | 16,36 | 16,49 | 15,91 | 15,99 | -2,74% | 599.401,00 |
| 17.03.2026 | 16,15 | 16,72 | 16,15 | 16,44 | 5,18% | 775.465,00 |
| 16.03.2026 | 15,70 | 15,98 | 15,56 | 15,63 | 0,64% | 820.105,00 |
| 13.03.2026 | 15,94 | 15,96 | 15,30 | 15,53 | -1,65% | 4.566.956,00 |
| 12.03.2026 | 15,99 | 16,36 | 15,73 | 15,79 | -4,64% | 804.439,00 |
| 11.03.2026 | 16,53 | 16,82 | 16,33 | 16,56 | -1,46% | 651.787,00 |
| 10.03.2026 | 16,59 | 17,33 | 16,14 | 16,81 | 1,17% | 1.206.058,00 |
| 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 | 0,15% | 864.306,00 |
| 23.02.2026 | 20,23 | 20,38 | 19,84 | 19,87 | -2,98% | 842.613,00 |
| 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 |