33,270$
-1,28%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 33,61 | 33,78 | 33,07 | 33,27 | -1,28% | 1.832.863,00 |
| 12.09.2024 | 33,79 | 33,94 | 33,52 | 33,70 | -0,03% | 871.899,00 |
| 11.09.2024 | 33,17 | 33,72 | 32,89 | 33,71 | 0,96% | 1.811.091,00 |
| 10.09.2024 | 33,70 | 33,85 | 33,05 | 33,39 | -1,04% | 1.135.222,00 |
| 09.09.2024 | 33,52 | 33,78 | 33,39 | 33,74 | 2,68% | 870.553,00 |
| 06.09.2024 | 33,73 | 33,85 | 32,84 | 32,86 | -2,46% | 894.115,00 |
| 05.09.2024 | 33,80 | 33,98 | 33,42 | 33,69 | -0,18% | 1.366.587,00 |
| 04.09.2024 | 33,29 | 34,18 | 33,28 | 33,75 | 1,29% | 933.788,00 |
| 03.09.2024 | 34,30 | 34,73 | 33,20 | 33,32 | -5,37% | 2.197.069,00 |
| 30.08.2024 | 35,00 | 35,21 | 34,87 | 35,21 | 0,77% | 1.601.916,00 |
| 29.08.2024 | 34,80 | 35,19 | 34,69 | 34,94 | 0,75% | 871.388,00 |
| 28.08.2024 | 34,90 | 35,00 | 34,56 | 34,68 | -0,91% | 1.073.887,00 |
| 27.08.2024 | 34,77 | 35,10 | 34,68 | 35,00 | 0,46% | 805.654,00 |
| 26.08.2024 | 35,13 | 35,13 | 34,64 | 34,84 | -0,88% | 1.699.445,00 |
| 23.08.2024 | 34,87 | 35,28 | 34,86 | 35,15 | 0,83% | 846.928,00 |
| 22.08.2024 | 34,76 | 34,94 | 34,59 | 34,86 | 0,06% | 533.492,00 |
| 21.08.2024 | 34,61 | 34,87 | 34,40 | 34,84 | 0,61% | 949.624,00 |
| 20.08.2024 | 35,10 | 35,10 | 34,40 | 34,63 | -1,42% | 1.450.373,00 |
| 19.08.2024 | 35,34 | 35,36 | 34,97 | 35,13 | -0,40% | 1.219.710,00 |
| 16.08.2024 | 34,75 | 35,39 | 34,74 | 35,27 | 1,67% | 1.229.643,00 |
| 15.08.2024 | 34,50 | 34,79 | 34,31 | 34,69 | 1,40% | 901.790,00 |
| 14.08.2024 | 34,26 | 34,43 | 34,02 | 34,21 | 0,03% | 761.253,00 |
| 13.08.2024 | 33,80 | 34,33 | 33,61 | 34,20 | 1,03% | 1.690.147,00 |
| 12.08.2024 | 33,84 | 34,00 | 33,72 | 33,85 | 0,00% | 1.394.916,00 |
| 09.08.2024 | 33,79 | 34,02 | 33,71 | 33,85 | 0,24% | 1.655.309,00 |
| 08.08.2024 | 33,29 | 33,94 | 33,25 | 33,77 | 1,66% | 1.551.675,00 |
| 07.08.2024 | 33,72 | 33,80 | 33,16 | 33,22 | -0,69% | 3.391.552,00 |
| 06.08.2024 | 33,20 | 33,85 | 32,84 | 33,45 | -0,30% | 3.982.595,00 |
| 05.08.2024 | 33,04 | 33,97 | 32,80 | 33,55 | -2,24% | 2.812.759,00 |
| 02.08.2024 | 34,92 | 34,92 | 34,07 | 34,32 | -2,72% | 2.195.487,00 |
| 01.08.2024 | 36,28 | 36,30 | 35,13 | 35,28 | -2,68% | 3.012.185,00 |
| 31.07.2024 | 36,19 | 37,08 | 35,88 | 36,25 | -0,03% | 5.607.371,00 |
| 30.07.2024 | 35,66 | 36,26 | 35,66 | 36,26 | 2,23% | 3.103.990,00 |
| 29.07.2024 | 35,60 | 35,71 | 35,11 | 35,47 | -0,28% | 1.628.142,00 |
| 26.07.2024 | 35,76 | 35,90 | 35,55 | 35,57 | 0,17% | 1.649.966,00 |
| 25.07.2024 | 35,19 | 36,04 | 35,19 | 35,51 | 0,82% | 1.112.400,00 |
| 24.07.2024 | 35,69 | 36,08 | 35,13 | 35,22 | -1,81% | 2.810.427,00 |
| 23.07.2024 | 35,01 | 36,26 | 35,00 | 35,87 | 2,37% | 5.343.367,00 |
| 22.07.2024 | 35,04 | 35,35 | 34,52 | 35,04 | 0,09% | 4.658.935,00 |
| 19.07.2024 | 35,05 | 35,13 | 34,78 | 35,01 | -0,11% | 1.541.431,00 |
| 18.07.2024 | 35,62 | 36,15 | 35,00 | 35,05 | -1,68% | 3.266.301,00 |
| 17.07.2024 | 35,66 | 36,20 | 35,54 | 35,65 | -0,64% | 2.721.579,00 |
| 16.07.2024 | 34,64 | 35,98 | 34,64 | 35,88 | 3,43% | 4.364.064,00 |
| 15.07.2024 | 34,75 | 34,95 | 34,58 | 34,69 | 0,38% | 2.512.980,00 |
| 12.07.2024 | 34,50 | 34,75 | 34,31 | 34,56 | 0,20% | 3.195.201,00 |
| 11.07.2024 | 34,71 | 34,92 | 34,44 | 34,49 | -0,35% | 5.485.896,00 |
| 10.07.2024 | 34,66 | 34,85 | 34,57 | 34,61 | 0,29% | 5.427.071,00 |
| 09.07.2024 | 34,42 | 34,80 | 34,36 | 34,51 | 0,41% | 5.067.784,00 |
| 08.07.2024 | 34,11 | 34,71 | 34,09 | 34,37 | 1,00% | 10.802.042,00 |
| 05.07.2024 | 33,78 | 34,24 | 33,62 | 34,03 | 0,62% | 6.124.014,00 |
| 03.07.2024 | 34,01 | 34,05 | 33,63 | 33,82 | -0,18% | 2.546.515,00 |
| 02.07.2024 | 33,70 | 34,32 | 33,63 | 33,88 | -0,26% | 10.646.870,00 |
| 01.07.2024 | 34,20 | 34,41 | 33,49 | 33,97 | 3,35% | 18.113.427,00 |
| 28.06.2024 | 32,85 | 33,39 | 32,49 | 32,87 | 0,15% | 3.221.506,00 |
| 27.06.2024 | 32,43 | 33,42 | 32,17 | 32,82 | 1,23% | 3.707.751,00 |
| 26.06.2024 | 31,60 | 32,60 | 31,28 | 32,42 | 2,08% | 4.205.789,00 |
| 25.06.2024 | 31,80 | 31,99 | 30,85 | 31,76 | -3,96% | 11.565.039,00 |
| 24.06.2024 | 33,34 | 33,88 | 31,29 | 33,07 | -1,46% | 10.082.750,00 |
| 21.06.2024 | 33,47 | 33,99 | 32,90 | 33,56 | 6,00% | 8.624.309,00 |
| 20.06.2024 | 30,50 | 32,15 | 30,19 | 31,66 | 1,67% | 3.567.731,00 |
| 18.06.2024 | 30,62 | 31,29 | 30,53 | 31,14 | 2,20% | 1.792.307,00 |
| 17.06.2024 | 29,25 | 30,53 | 29,15 | 30,47 | 3,82% | 1.742.984,00 |
| 14.06.2024 | 28,97 | 29,45 | 28,97 | 29,35 | -0,10% | 1.673.300,00 |
| 13.06.2024 | 29,62 | 29,83 | 29,14 | 29,38 | -1,31% | 1.221.256,00 |
| 12.06.2024 | 29,90 | 30,21 | 29,43 | 29,77 | 0,13% | 1.435.360,00 |
| 11.06.2024 | 29,72 | 30,00 | 29,34 | 29,73 | -0,64% | 1.859.655,00 |
| 10.06.2024 | 29,95 | 30,37 | 29,73 | 29,92 | -0,10% | 2.276.847,00 |
| 07.06.2024 | 30,28 | 30,34 | 29,93 | 29,95 | -1,64% | 2.199.877,00 |
| 06.06.2024 | 31,00 | 31,15 | 30,26 | 30,45 | -2,50% | 1.483.129,00 |
| 05.06.2024 | 30,63 | 31,31 | 30,53 | 31,23 | 0,84% | 1.324.346,00 |
| 04.06.2024 | 31,20 | 31,37 | 30,30 | 30,97 | -0,45% | 1.715.724,00 |
| 03.06.2024 | 30,41 | 31,44 | 30,41 | 31,11 | 2,61% | 2.007.351,00 |
| 31.05.2024 | 30,40 | 30,74 | 30,12 | 30,32 | 0,00% | 1.144.316,00 |
| 30.05.2024 | 30,45 | 30,68 | 30,06 | 30,32 | 0,43% | 1.063.083,00 |
| 29.05.2024 | 30,25 | 30,45 | 30,05 | 30,19 | -1,15% | 747.005,00 |
| 28.05.2024 | 31,00 | 31,04 | 30,30 | 30,54 | -1,74% | 1.774.394,00 |
| 24.05.2024 | 30,46 | 31,14 | 29,94 | 31,08 | 2,98% | 1.666.409,00 |
| 23.05.2024 | 31,50 | 31,60 | 30,15 | 30,18 | -4,13% | 2.697.327,00 |
| 22.05.2024 | 31,07 | 31,48 | 30,86 | 31,48 | 0,93% | 1.780.947,00 |
| 21.05.2024 | 30,97 | 31,21 | 30,76 | 31,19 | 0,58% | 1.194.939,00 |
| 20.05.2024 | 30,81 | 31,52 | 30,51 | 31,01 | 1,64% | 1.446.088,00 |
| 17.05.2024 | 30,95 | 31,03 | 30,32 | 30,51 | -1,55% | 1.616.198,00 |
| 16.05.2024 | 30,46 | 31,28 | 30,29 | 30,99 | 1,57% | 1.775.929,00 |
| 15.05.2024 | 30,66 | 30,81 | 30,32 | 30,51 | -0,29% | 673.305,00 |
| 14.05.2024 | 30,59 | 31,09 | 30,54 | 30,60 | 1,02% | 1.140.681,00 |
| 13.05.2024 | 30,41 | 30,87 | 30,17 | 30,29 | -0,66% | 2.112.747,00 |
| 10.05.2024 | 30,81 | 31,13 | 30,37 | 30,49 | -0,91% | 1.488.349,00 |
| 09.05.2024 | 30,70 | 31,25 | 30,40 | 30,77 | -0,42% | 1.772.914,00 |
| 08.05.2024 | 32,17 | 32,39 | 30,82 | 30,90 | -6,11% | 4.005.908,00 |
| 07.05.2024 | 32,00 | 33,50 | 31,75 | 32,91 | -0,33% | 3.663.820,00 |
| 06.05.2024 | 32,84 | 33,29 | 31,49 | 33,02 | 0,27% | 2.514.716,00 |
| 03.05.2024 | 33,41 | 33,64 | 32,79 | 32,93 | -0,27% | 2.345.022,00 |
| 02.05.2024 | 32,85 | 33,55 | 32,59 | 33,02 | 2,96% | 2.233.376,00 |
| 01.05.2024 | 32,02 | 32,68 | 31,78 | 32,07 | 0,22% | 1.987.705,00 |
| 30.04.2024 | 32,30 | 32,68 | 31,71 | 32,00 | -1,87% | 1.865.695,00 |
| 29.04.2024 | 32,39 | 32,78 | 32,23 | 32,61 | 0,37% | 1.434.951,00 |
| 26.04.2024 | 31,69 | 32,61 | 31,41 | 32,49 | 2,14% | 1.742.966,00 |
| 25.04.2024 | 31,00 | 31,89 | 30,68 | 31,81 | 0,86% | 2.529.259,00 |
| 24.04.2024 | 33,26 | 33,71 | 31,11 | 31,54 | -1,84% | 3.344.535,00 |
| 23.04.2024 | 33,12 | 33,30 | 31,60 | 32,13 | -2,34% | 4.248.135,00 |