34,070$
-0,53%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,03 | 34,38 | 33,89 | 34,07 | -0,53% | 701.510,00 |
| 01.04.2025 | 34,51 | 34,51 | 33,87 | 34,25 | -0,61% | 1.142.035,00 |
| 31.03.2025 | 34,55 | 34,80 | 34,26 | 34,46 | -0,75% | 1.207.363,00 |
| 28.03.2025 | 35,04 | 35,11 | 34,62 | 34,72 | -1,36% | 1.148.915,00 |
| 27.03.2025 | 35,22 | 35,47 | 35,12 | 35,20 | -0,40% | 422.200,00 |
| 26.03.2025 | 35,45 | 35,92 | 35,20 | 35,34 | -0,45% | 667.076,00 |
| 25.03.2025 | 35,73 | 35,73 | 35,43 | 35,50 | -0,22% | 884.932,00 |
| 24.03.2025 | 35,75 | 35,89 | 35,46 | 35,58 | -0,08% | 833.191,00 |
| 21.03.2025 | 34,88 | 35,91 | 34,77 | 35,61 | 1,77% | 2.732.522,00 |
| 20.03.2025 | 35,01 | 35,17 | 34,81 | 34,99 | -0,37% | 838.739,00 |
| 19.03.2025 | 34,55 | 35,23 | 34,44 | 35,12 | 3,94% | 1.777.746,00 |
| 18.03.2025 | 33,84 | 33,99 | 33,38 | 33,79 | 0,51% | 1.187.719,00 |
| 17.03.2025 | 33,20 | 33,86 | 33,20 | 33,62 | 0,54% | 804.954,00 |
| 14.03.2025 | 33,33 | 33,67 | 33,15 | 33,44 | 0,75% | 642.682,00 |
| 13.03.2025 | 33,49 | 33,80 | 33,11 | 33,19 | -0,42% | 711.833,00 |
| 12.03.2025 | 33,11 | 33,49 | 32,50 | 33,33 | 1,49% | 1.274.790,00 |
| 11.03.2025 | 32,30 | 32,98 | 32,01 | 32,84 | 2,08% | 1.183.155,00 |
| 10.03.2025 | 32,83 | 32,95 | 31,88 | 32,17 | -3,01% | 2.645.539,00 |
| 07.03.2025 | 33,34 | 33,53 | 32,55 | 33,17 | -0,84% | 1.337.952,00 |
| 06.03.2025 | 33,67 | 33,90 | 33,36 | 33,45 | -0,98% | 1.248.806,00 |
| 05.03.2025 | 33,60 | 33,93 | 33,49 | 33,78 | 0,96% | 1.003.023,00 |
| 04.03.2025 | 34,40 | 34,58 | 33,23 | 33,46 | -3,71% | 2.110.350,00 |
| 03.03.2025 | 35,19 | 35,47 | 34,64 | 34,75 | -0,43% | 2.404.228,00 |
| 28.02.2025 | 34,35 | 34,91 | 34,35 | 34,90 | 1,28% | 1.054.849,00 |
| 27.02.2025 | 34,06 | 34,85 | 34,00 | 34,46 | 1,47% | 1.940.308,00 |
| 26.02.2025 | 34,00 | 34,12 | 33,70 | 33,96 | -0,03% | 1.824.039,00 |
| 25.02.2025 | 34,03 | 34,26 | 33,84 | 33,97 | -0,15% | 987.174,00 |
| 24.02.2025 | 33,94 | 34,18 | 33,57 | 34,02 | 0,29% | 768.614,00 |
| 21.02.2025 | 34,63 | 34,66 | 33,52 | 33,92 | -1,54% | 2.028.836,00 |
| 20.02.2025 | 34,38 | 34,64 | 34,12 | 34,45 | 0,58% | 922.849,00 |
| 19.02.2025 | 34,81 | 34,84 | 34,00 | 34,25 | -1,15% | 1.847.973,00 |
| 18.02.2025 | 34,56 | 35,10 | 34,55 | 34,65 | 0,41% | 1.441.610,00 |
| 14.02.2025 | 34,70 | 34,70 | 34,28 | 34,51 | -0,06% | 503.738,00 |
| 13.02.2025 | 34,69 | 34,83 | 34,40 | 34,53 | 0,09% | 377.052,00 |
| 12.02.2025 | 34,21 | 34,64 | 34,20 | 34,50 | 0,41% | 1.108.208,00 |
| 11.02.2025 | 34,21 | 34,75 | 34,05 | 34,36 | 0,15% | 1.121.190,00 |
| 10.02.2025 | 34,78 | 34,78 | 34,28 | 34,31 | -0,52% | 426.163,00 |
| 07.02.2025 | 35,05 | 35,07 | 34,48 | 34,49 | -0,98% | 671.900,00 |
| 06.02.2025 | 34,98 | 35,15 | 34,76 | 34,83 | -0,51% | 1.114.890,00 |
| 05.02.2025 | 34,39 | 35,04 | 34,39 | 35,01 | 1,86% | 761.221,00 |
| 04.02.2025 | 33,86 | 34,39 | 33,78 | 34,37 | 1,54% | 1.689.218,00 |
| 03.02.2025 | 33,87 | 34,35 | 33,55 | 33,85 | -0,47% | 1.781.449,00 |
| 31.01.2025 | 34,85 | 35,07 | 33,85 | 34,01 | -2,49% | 1.386.335,00 |
| 30.01.2025 | 34,14 | 34,96 | 34,01 | 34,88 | 2,41% | 1.120.254,00 |
| 29.01.2025 | 34,52 | 34,87 | 33,93 | 34,06 | -1,36% | 739.616,00 |
| 28.01.2025 | 34,75 | 35,00 | 34,30 | 34,53 | 1,89% | 2.129.805,00 |
| 27.01.2025 | 34,03 | 34,58 | 33,83 | 33,89 | -0,82% | 786.071,00 |
| 24.01.2025 | 33,98 | 34,59 | 33,97 | 34,17 | -0,23% | 1.026.262,00 |
| 23.01.2025 | 33,95 | 34,30 | 33,81 | 34,25 | 0,88% | 561.328,00 |
| 22.01.2025 | 34,26 | 34,50 | 33,93 | 33,95 | -0,73% | 634.694,00 |
| 21.01.2025 | 34,00 | 34,50 | 34,00 | 34,20 | 0,83% | 2.119.653,00 |
| 17.01.2025 | 33,69 | 34,29 | 33,69 | 33,92 | 0,44% | 2.232.852,00 |
| 16.01.2025 | 33,86 | 34,13 | 33,76 | 33,77 | -0,03% | 1.533.843,00 |
| 15.01.2025 | 33,74 | 34,19 | 33,73 | 33,78 | -0,21% | 609.916,00 |
| 14.01.2025 | 34,20 | 34,40 | 33,61 | 33,85 | -0,82% | 1.174.640,00 |
| 13.01.2025 | 34,08 | 34,41 | 33,87 | 34,13 | -0,23% | 1.042.574,00 |
| 10.01.2025 | 33,71 | 34,44 | 33,52 | 34,21 | 0,88% | 836.304,00 |
| 08.01.2025 | 33,44 | 33,93 | 33,39 | 33,91 | 0,86% | 814.689,00 |
| 07.01.2025 | 33,36 | 33,75 | 33,24 | 33,62 | 0,96% | 988.602,00 |
| 06.01.2025 | 33,30 | 33,46 | 32,92 | 33,30 | 0,70% | 1.608.545,00 |
| 03.01.2025 | 33,59 | 33,67 | 33,06 | 33,07 | -1,40% | 824.595,00 |
| 02.01.2025 | 34,30 | 34,43 | 33,16 | 33,54 | -1,58% | 902.037,00 |
| 31.12.2024 | 33,90 | 34,33 | 33,64 | 34,08 | 0,62% | 645.563,00 |
| 30.12.2024 | 33,56 | 34,02 | 33,40 | 33,87 | -0,32% | 1.066.727,00 |
| 27.12.2024 | 33,79 | 34,08 | 33,69 | 33,98 | 0,32% | 476.121,00 |
| 26.12.2024 | 33,55 | 34,11 | 33,23 | 33,87 | 0,89% | 823.134,00 |
| 24.12.2024 | 33,36 | 33,73 | 33,24 | 33,57 | 0,72% | 578.025,00 |
| 23.12.2024 | 33,31 | 33,41 | 33,02 | 33,33 | 0,21% | 879.186,00 |
| 20.12.2024 | 33,09 | 33,55 | 32,80 | 33,26 | 0,27% | 2.220.159,00 |
| 19.12.2024 | 32,90 | 33,56 | 32,87 | 33,17 | 0,97% | 2.332.503,00 |
| 18.12.2024 | 32,87 | 33,75 | 32,34 | 32,85 | -0,82% | 1.286.693,00 |
| 17.12.2024 | 33,05 | 33,69 | 32,68 | 33,12 | -1,02% | 785.896,00 |
| 16.12.2024 | 32,94 | 33,63 | 32,53 | 33,46 | 1,49% | 1.763.651,00 |
| 13.12.2024 | 32,42 | 33,28 | 32,42 | 32,97 | 1,48% | 1.531.124,00 |
| 12.12.2024 | 32,65 | 33,02 | 32,49 | 32,49 | -0,70% | 1.312.702,00 |
| 11.12.2024 | 32,76 | 33,00 | 32,33 | 32,72 | 0,43% | 1.586.321,00 |
| 10.12.2024 | 32,37 | 33,26 | 32,18 | 32,58 | 1,53% | 2.831.615,00 |
| 09.12.2024 | 32,20 | 32,86 | 32,05 | 32,09 | -0,37% | 1.826.203,00 |
| 06.12.2024 | 32,44 | 32,50 | 32,06 | 32,21 | -0,59% | 830.926,00 |
| 05.12.2024 | 32,82 | 32,99 | 32,40 | 32,40 | -1,67% | 729.142,00 |
| 04.12.2024 | 32,40 | 32,95 | 32,29 | 32,95 | 1,60% | 1.237.066,00 |
| 03.12.2024 | 32,67 | 32,74 | 32,29 | 32,43 | -0,98% | 689.038,00 |
| 02.12.2024 | 32,30 | 32,94 | 32,25 | 32,75 | 1,21% | 1.146.429,00 |
| 29.11.2024 | 31,50 | 32,56 | 31,42 | 32,36 | -0,52% | 1.487.439,00 |
| 27.11.2024 | 32,39 | 32,58 | 32,14 | 32,53 | 0,56% | 910.467,00 |
| 26.11.2024 | 32,49 | 32,71 | 32,19 | 32,35 | -0,77% | 643.786,00 |
| 25.11.2024 | 32,75 | 32,95 | 32,53 | 32,60 | 0,31% | 1.478.867,00 |
| 22.11.2024 | 31,44 | 32,53 | 31,37 | 32,50 | 1,79% | 1.383.623,00 |
| 20.11.2024 | 31,72 | 32,15 | 31,72 | 31,93 | 0,28% | 2.698.339,00 |
| 19.11.2024 | 31,16 | 31,97 | 31,02 | 31,84 | 1,60% | 1.853.136,00 |
| 18.11.2024 | 30,61 | 31,36 | 30,29 | 31,34 | 2,08% | 1.625.394,00 |
| 15.11.2024 | 30,05 | 30,72 | 29,87 | 30,70 | 1,59% | 1.098.118,00 |
| 14.11.2024 | 30,49 | 30,85 | 30,02 | 30,22 | -0,62% | 1.433.451,00 |
| 13.11.2024 | 31,10 | 31,27 | 30,32 | 30,41 | -2,03% | 2.098.894,00 |
| 12.11.2024 | 31,10 | 31,68 | 30,62 | 31,04 | 0,10% | 2.135.435,00 |
| 11.11.2024 | 31,50 | 31,65 | 30,98 | 31,01 | -0,45% | 1.675.076,00 |
| 08.11.2024 | 30,60 | 31,33 | 30,20 | 31,15 | 0,94% | 4.386.918,00 |
| 07.11.2024 | 30,96 | 31,71 | 30,57 | 30,86 | -0,77% | 3.468.906,00 |
| 06.11.2024 | 32,80 | 32,80 | 28,92 | 31,10 | -4,98% | 5.320.104,00 |
| 05.11.2024 | 33,40 | 33,50 | 32,67 | 32,73 | -0,52% | 957.094,00 |