35,600$
-0,14%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,67 | 35,76 | 35,17 | 35,60 | -0,14% | 1.441.497,00 |
| 06.11.2025 | 35,71 | 36,24 | 35,38 | 35,65 | 0,00% | 1.237.543,00 |
| 05.11.2025 | 36,14 | 36,26 | 35,63 | 35,65 | -0,97% | 1.545.065,00 |
| 04.11.2025 | 36,14 | 36,33 | 35,92 | 36,00 | -1,34% | 1.192.415,00 |
| 03.11.2025 | 36,57 | 36,89 | 35,56 | 36,49 | -0,55% | 1.901.372,00 |
| 31.10.2025 | 36,30 | 37,00 | 36,11 | 36,69 | 0,99% | 2.017.961,00 |
| 30.10.2025 | 37,92 | 37,97 | 36,18 | 36,33 | -4,60% | 2.595.689,00 |
| 29.10.2025 | 39,21 | 39,47 | 37,90 | 38,08 | -4,18% | 1.363.744,00 |
| 28.10.2025 | 39,85 | 40,19 | 39,64 | 39,74 | 0,15% | 431.798,00 |
| 27.10.2025 | 39,74 | 39,84 | 39,42 | 39,68 | 0,51% | 973.473,00 |
| 24.10.2025 | 39,19 | 39,59 | 39,08 | 39,48 | 1,49% | 878.367,00 |
| 23.10.2025 | 38,80 | 39,17 | 38,80 | 38,90 | 0,88% | 586.063,00 |
| 22.10.2025 | 38,78 | 38,90 | 38,27 | 38,56 | -0,67% | 623.594,00 |
| 21.10.2025 | 39,08 | 39,09 | 38,64 | 38,82 | -0,21% | 768.289,00 |
| 20.10.2025 | 38,74 | 39,10 | 38,60 | 38,90 | 1,49% | 596.062,00 |
| 17.10.2025 | 38,11 | 38,59 | 38,04 | 38,33 | 0,31% | 861.380,00 |
| 16.10.2025 | 38,43 | 38,70 | 37,94 | 38,21 | -0,91% | 1.021.602,00 |
| 15.10.2025 | 38,80 | 38,85 | 38,20 | 38,56 | -0,28% | 842.842,00 |
| 14.10.2025 | 38,49 | 39,24 | 38,25 | 38,67 | -0,57% | 550.054,00 |
| 13.10.2025 | 38,44 | 38,89 | 38,23 | 38,89 | 2,29% | 339.374,00 |
| 10.10.2025 | 38,70 | 38,93 | 37,87 | 38,02 | -1,63% | 871.166,00 |
| 09.10.2025 | 40,16 | 40,29 | 38,58 | 38,65 | -4,12% | 1.130.342,00 |
| 08.10.2025 | 39,92 | 40,41 | 39,68 | 40,31 | 1,84% | 573.500,00 |
| 07.10.2025 | 39,36 | 40,10 | 39,26 | 39,58 | 0,53% | 673.540,00 |
| 06.10.2025 | 39,05 | 39,61 | 38,70 | 39,37 | 0,64% | 571.917,00 |
| 02.10.2025 | 38,59 | 39,18 | 38,59 | 39,12 | 1,61% | 791.231,00 |
| 01.10.2025 | 38,40 | 38,58 | 38,29 | 38,50 | -0,26% | 1.123.144,00 |
| 30.09.2025 | 38,82 | 38,91 | 38,11 | 38,60 | -0,59% | 1.452.601,00 |
| 29.09.2025 | 39,66 | 39,98 | 38,66 | 38,83 | -2,07% | 690.100,00 |
| 26.09.2025 | 39,87 | 40,08 | 39,31 | 39,65 | 3,36% | 805.800,00 |
| 25.09.2025 | 38,44 | 38,81 | 38,10 | 38,36 | -0,44% | 481.053,00 |
| 24.09.2025 | 38,97 | 39,07 | 38,53 | 38,53 | -0,93% | 894.754,00 |
| 23.09.2025 | 38,73 | 39,39 | 38,48 | 38,89 | 1,91% | 814.805,00 |
| 22.09.2025 | 38,50 | 38,53 | 37,99 | 38,16 | -0,96% | 838.220,00 |
| 19.09.2025 | 38,63 | 38,82 | 38,13 | 38,53 | -0,18% | 3.130.971,00 |
| 18.09.2025 | 38,42 | 38,80 | 38,22 | 38,60 | 0,10% | 741.840,00 |
| 17.09.2025 | 38,57 | 39,07 | 38,26 | 38,56 | -0,13% | 925.088,00 |
| 16.09.2025 | 39,01 | 39,03 | 38,53 | 38,61 | -0,31% | 1.098.854,00 |
| 15.09.2025 | 38,73 | 39,10 | 38,45 | 38,73 | 0,08% | 1.043.900,00 |
| 12.09.2025 | 39,73 | 39,73 | 38,62 | 38,70 | -1,38% | 789.336,00 |
| 11.09.2025 | 40,65 | 40,90 | 39,24 | 39,24 | -3,30% | 1.064.367,00 |
| 10.09.2025 | 41,01 | 41,14 | 40,21 | 40,58 | -0,71% | 512.484,00 |
| 09.09.2025 | 41,01 | 41,30 | 40,60 | 40,87 | -0,49% | 455.681,00 |
| 08.09.2025 | 40,90 | 41,23 | 40,67 | 41,07 | 0,56% | 730.995,00 |
| 05.09.2025 | 41,15 | 41,32 | 40,23 | 40,84 | -0,83% | 1.022.337,00 |
| 04.09.2025 | 41,31 | 41,42 | 40,87 | 41,18 | -0,22% | 1.034.442,00 |
| 03.09.2025 | 42,29 | 42,29 | 40,92 | 41,27 | -1,53% | 1.213.063,00 |
| 02.09.2025 | 41,14 | 42,11 | 40,81 | 41,91 | 0,77% | 854.454,00 |
| 29.08.2025 | 41,64 | 42,08 | 41,44 | 41,59 | -0,50% | 787.012,00 |
| 28.08.2025 | 41,71 | 41,91 | 41,62 | 41,80 | 0,14% | 426.552,00 |
| 27.08.2025 | 41,59 | 41,88 | 41,23 | 41,74 | 0,58% | 931.965,00 |
| 26.08.2025 | 40,38 | 41,51 | 40,30 | 41,50 | 3,39% | 1.117.140,00 |
| 25.08.2025 | 40,92 | 41,06 | 40,14 | 40,14 | -1,95% | 548.572,00 |
| 22.08.2025 | 40,04 | 41,53 | 40,01 | 40,94 | 2,79% | 931.959,00 |
| 21.08.2025 | 39,82 | 40,10 | 39,50 | 39,83 | 0,48% | 591.279,00 |
| 20.08.2025 | 39,75 | 39,78 | 39,37 | 39,64 | -0,28% | 759.227,00 |
| 19.08.2025 | 40,72 | 40,72 | 39,43 | 39,75 | -2,05% | 617.669,00 |
| 18.08.2025 | 41,15 | 41,25 | 40,43 | 40,58 | -1,22% | 755.363,00 |
| 15.08.2025 | 40,82 | 41,39 | 40,69 | 41,08 | 0,46% | 711.770,00 |
| 14.08.2025 | 40,59 | 41,05 | 40,59 | 40,89 | 0,17% | 691.478,00 |
| 13.08.2025 | 40,71 | 41,19 | 40,25 | 40,82 | 0,77% | 441.240,00 |
| 12.08.2025 | 39,83 | 40,57 | 39,67 | 40,51 | 2,51% | 495.134,00 |
| 11.08.2025 | 39,76 | 40,11 | 39,50 | 39,52 | -0,95% | 429.754,00 |
| 08.08.2025 | 39,89 | 40,45 | 39,88 | 39,90 | 0,08% | 623.755,00 |
| 07.08.2025 | 39,74 | 40,31 | 39,57 | 39,87 | 0,68% | 772.036,00 |
| 06.08.2025 | 39,26 | 39,99 | 39,22 | 39,60 | 0,79% | 476.758,00 |
| 05.08.2025 | 39,13 | 39,54 | 38,73 | 39,29 | 0,74% | 1.226.439,00 |
| 04.08.2025 | 38,98 | 39,23 | 38,63 | 39,00 | -0,28% | 595.216,00 |
| 01.08.2025 | 38,97 | 39,44 | 38,39 | 39,11 | -0,74% | 590.979,00 |
| 31.07.2025 | 39,70 | 39,77 | 39,07 | 39,40 | -1,05% | 502.653,00 |
| 30.07.2025 | 40,43 | 40,68 | 39,70 | 39,82 | -0,75% | 783.256,00 |
| 29.07.2025 | 42,20 | 42,33 | 40,06 | 40,12 | -3,56% | 1.137.616,00 |
| 28.07.2025 | 41,11 | 41,63 | 41,04 | 41,60 | 1,49% | 825.438,00 |
| 25.07.2025 | 40,91 | 41,03 | 40,27 | 40,99 | 0,02% | 1.182.940,00 |
| 24.07.2025 | 41,35 | 41,56 | 40,91 | 40,98 | -1,21% | 954.380,00 |
| 23.07.2025 | 40,86 | 41,61 | 40,62 | 41,48 | 2,09% | 632.653,00 |
| 22.07.2025 | 40,66 | 40,97 | 40,16 | 40,63 | -0,02% | 773.199,00 |
| 21.07.2025 | 40,55 | 41,10 | 40,55 | 40,64 | 0,20% | 350.662,00 |
| 18.07.2025 | 40,78 | 41,00 | 40,24 | 40,56 | -0,37% | 642.348,00 |
| 17.07.2025 | 40,89 | 41,03 | 40,47 | 40,71 | 0,52% | 633.883,00 |
| 16.07.2025 | 40,76 | 41,04 | 40,27 | 40,50 | -0,05% | 1.087.688,00 |
| 15.07.2025 | 40,60 | 41,14 | 40,41 | 40,52 | -0,15% | 582.286,00 |
| 14.07.2025 | 40,20 | 40,74 | 40,09 | 40,58 | 1,63% | 695.444,00 |
| 11.07.2025 | 39,63 | 40,39 | 39,62 | 39,93 | 0,33% | 652.703,00 |
| 10.07.2025 | 39,80 | 40,19 | 39,52 | 39,80 | -0,45% | 801.327,00 |
| 09.07.2025 | 38,98 | 40,37 | 38,90 | 39,98 | 3,17% | 1.307.506,00 |
| 08.07.2025 | 38,99 | 39,18 | 38,46 | 38,75 | -0,41% | 617.327,00 |
| 07.07.2025 | 38,85 | 39,09 | 38,41 | 38,91 | 0,46% | 738.654,00 |
| 03.07.2025 | 38,50 | 39,02 | 38,50 | 38,73 | 0,75% | 310.466,00 |
| 02.07.2025 | 38,46 | 38,88 | 38,30 | 38,44 | 0,23% | 967.120,00 |
| 01.07.2025 | 38,21 | 38,58 | 37,64 | 38,35 | 0,52% | 1.580.743,00 |
| 30.06.2025 | 38,52 | 38,75 | 37,94 | 38,15 | -1,24% | 1.575.723,00 |
| 27.06.2025 | 37,18 | 38,69 | 37,18 | 38,63 | 3,82% | 1.748.816,00 |
| 26.06.2025 | 36,78 | 37,53 | 36,78 | 37,21 | 1,25% | 786.472,00 |
| 25.06.2025 | 37,03 | 37,06 | 36,71 | 36,75 | -0,70% | 384.775,00 |
| 24.06.2025 | 37,26 | 37,37 | 36,82 | 37,01 | -0,27% | 5.316.848,00 |
| 23.06.2025 | 37,21 | 37,28 | 36,93 | 37,11 | -0,03% | 1.755.520,00 |
| 20.06.2025 | 37,17 | 37,37 | 36,74 | 37,12 | 0,71% | 1.912.300,00 |
| 18.06.2025 | 37,07 | 37,35 | 36,75 | 36,86 | -0,65% | 1.261.713,00 |
| 17.06.2025 | 36,88 | 37,20 | 36,75 | 37,10 | 0,24% | 1.111.770,00 |