32,877$
-2,41%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,73 | 33,85 | 32,84 | 32,86 | -2,46% | 2.273.895,00 |
| 05.09.2024 | 33,80 | 33,98 | 33,42 | 33,69 | -0,18% | 1.785.277,00 |
| 04.09.2024 | 33,29 | 34,18 | 33,28 | 33,75 | 1,29% | 1.441.014,00 |
| 03.09.2024 | 34,30 | 34,73 | 33,20 | 33,32 | -5,37% | 2.615.657,00 |
| 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% | 1.336.889,00 |
| 28.08.2024 | 34,90 | 35,00 | 34,56 | 34,68 | -0,91% | 1.098.838,00 |
| 27.08.2024 | 34,77 | 35,10 | 34,68 | 35,00 | 0,46% | 805.734,00 |
| 26.08.2024 | 35,13 | 35,13 | 34,64 | 34,84 | -0,88% | 1.699.649,00 |
| 23.08.2024 | 34,87 | 35,28 | 34,86 | 35,15 | 0,83% | 847.466,00 |
| 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% | 956.991,00 |
| 20.08.2024 | 35,10 | 35,10 | 34,40 | 34,63 | -1,42% | 1.933.702,00 |
| 19.08.2024 | 35,34 | 35,36 | 34,97 | 35,13 | -0,40% | 1.224.138,00 |
| 16.08.2024 | 34,75 | 35,39 | 34,74 | 35,27 | 1,67% | 1.229.729,00 |
| 15.08.2024 | 34,50 | 34,79 | 34,31 | 34,69 | 1,40% | 902.242,00 |
| 14.08.2024 | 34,26 | 34,43 | 34,02 | 34,21 | 0,03% | 922.775,00 |
| 13.08.2024 | 33,80 | 34,33 | 33,61 | 34,20 | 1,03% | 1.690.448,00 |
| 12.08.2024 | 33,84 | 34,00 | 33,72 | 33,85 | 0,00% | 1.395.041,00 |
| 09.08.2024 | 33,79 | 34,02 | 33,71 | 33,85 | 0,24% | 1.821.788,00 |
| 08.08.2024 | 33,29 | 33,94 | 33,25 | 33,77 | 1,66% | 1.551.701,00 |
| 07.08.2024 | 33,72 | 33,80 | 33,16 | 33,22 | -0,69% | 3.393.517,00 |
| 06.08.2024 | 33,20 | 33,85 | 32,84 | 33,45 | -0,30% | 3.982.608,00 |
| 05.08.2024 | 33,04 | 33,97 | 32,80 | 33,55 | -2,24% | 2.821.610,00 |
| 02.08.2024 | 34,92 | 34,92 | 34,07 | 34,32 | -2,72% | 2.205.938,00 |
| 01.08.2024 | 36,28 | 36,30 | 35,13 | 35,28 | -2,68% | 3.158.920,00 |
| 31.07.2024 | 36,19 | 37,08 | 35,88 | 36,25 | -0,03% | 5.610.443,00 |
| 30.07.2024 | 35,66 | 36,26 | 35,66 | 36,26 | 2,23% | 3.125.301,00 |
| 29.07.2024 | 35,60 | 35,71 | 35,11 | 35,47 | -0,28% | 1.760.638,00 |
| 26.07.2024 | 35,76 | 35,90 | 35,55 | 35,57 | 0,17% | 1.650.262,00 |
| 25.07.2024 | 35,19 | 36,04 | 35,19 | 35,51 | 0,82% | 1.112.697,00 |
| 24.07.2024 | 35,69 | 36,08 | 35,13 | 35,22 | -1,81% | 2.810.689,00 |
| 23.07.2024 | 35,01 | 36,26 | 35,00 | 35,87 | 2,37% | 5.487.375,00 |
| 22.07.2024 | 35,04 | 35,35 | 34,52 | 35,04 | 0,09% | 4.775.727,00 |
| 19.07.2024 | 35,05 | 35,13 | 34,78 | 35,01 | -0,11% | 1.543.820,00 |
| 18.07.2024 | 35,62 | 36,15 | 35,00 | 35,05 | -1,68% | 3.393.759,00 |
| 17.07.2024 | 35,66 | 36,20 | 35,54 | 35,65 | -0,64% | 2.873.044,00 |
| 16.07.2024 | 34,64 | 35,98 | 34,64 | 35,88 | 3,43% | 4.372.550,00 |
| 15.07.2024 | 34,75 | 34,95 | 34,58 | 34,69 | 0,38% | 2.601.131,00 |
| 12.07.2024 | 34,50 | 34,75 | 34,31 | 34,56 | 0,20% | 3.197.525,00 |
| 11.07.2024 | 34,71 | 34,92 | 34,44 | 34,49 | -0,35% | 5.490.078,00 |
| 10.07.2024 | 34,66 | 34,85 | 34,57 | 34,61 | 0,29% | 5.693.841,00 |
| 09.07.2024 | 34,42 | 34,80 | 34,36 | 34,51 | 0,41% | 5.146.921,00 |
| 08.07.2024 | 34,11 | 34,71 | 34,09 | 34,37 | 1,00% | 10.848.602,00 |
| 05.07.2024 | 33,78 | 34,24 | 33,62 | 34,03 | 0,62% | 6.882.170,00 |
| 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% | 11.543.829,00 |
| 01.07.2024 | 34,20 | 34,41 | 33,49 | 33,97 | 3,35% | 18.184.467,00 |
| 28.06.2024 | 32,85 | 33,39 | 32,49 | 32,87 | 0,15% | 3.271.677,00 |
| 27.06.2024 | 32,43 | 33,42 | 32,17 | 32,82 | 1,23% | 3.709.763,00 |
| 26.06.2024 | 31,60 | 32,60 | 31,28 | 32,42 | 2,08% | 4.252.410,00 |
| 25.06.2024 | 31,80 | 31,99 | 30,85 | 31,76 | -3,96% | 11.654.563,00 |
| 24.06.2024 | 33,34 | 33,88 | 31,29 | 33,07 | -1,46% | 10.201.370,00 |
| 21.06.2024 | 33,47 | 33,99 | 32,90 | 33,56 | 6,00% | 8.773.022,00 |
| 20.06.2024 | 30,50 | 32,15 | 30,19 | 31,66 | 1,67% | 3.822.205,00 |
| 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% | 1.917.283,00 |
| 14.06.2024 | 28,97 | 29,45 | 28,97 | 29,35 | -0,10% | 1.841.767,00 |
| 13.06.2024 | 29,62 | 29,83 | 29,14 | 29,38 | -1,31% | 1.222.549,00 |
| 12.06.2024 | 29,90 | 30,21 | 29,43 | 29,77 | 0,13% | 1.526.971,00 |
| 11.06.2024 | 29,72 | 30,00 | 29,34 | 29,73 | -0,64% | 2.138.427,00 |
| 10.06.2024 | 29,95 | 30,37 | 29,73 | 29,92 | -0,10% | 3.103.562,00 |
| 07.06.2024 | 30,28 | 30,34 | 29,93 | 29,95 | -1,64% | 2.820.495,00 |
| 06.06.2024 | 31,00 | 31,15 | 30,26 | 30,45 | -2,50% | 1.483.498,00 |
| 05.06.2024 | 30,63 | 31,31 | 30,53 | 31,23 | 0,84% | 1.324.602,00 |
| 04.06.2024 | 31,20 | 31,37 | 30,30 | 30,97 | -0,45% | 1.716.300,00 |
| 03.06.2024 | 30,41 | 31,44 | 30,41 | 31,11 | 2,61% | 2.050.730,00 |
| 31.05.2024 | 30,40 | 30,74 | 30,12 | 30,32 | 0,00% | 1.158.566,00 |
| 30.05.2024 | 30,45 | 30,68 | 30,06 | 30,32 | 0,43% | 1.063.575,00 |
| 29.05.2024 | 30,25 | 30,45 | 30,05 | 30,19 | -1,15% | 747.833,00 |
| 28.05.2024 | 31,00 | 31,04 | 30,30 | 30,54 | -1,74% | 2.376.794,00 |
| 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% | 2.697.639,00 |
| 22.05.2024 | 31,07 | 31,48 | 30,86 | 31,48 | 0,93% | 1.815.838,00 |
| 21.05.2024 | 30,97 | 31,21 | 30,76 | 31,19 | 0,58% | 1.449.498,00 |
| 20.05.2024 | 30,81 | 31,52 | 30,51 | 31,01 | 1,64% | 1.556.795,00 |
| 17.05.2024 | 30,95 | 31,03 | 30,32 | 30,51 | -1,55% | 1.620.261,00 |
| 16.05.2024 | 30,46 | 31,28 | 30,29 | 30,99 | 1,57% | 1.777.053,00 |
| 15.05.2024 | 30,66 | 30,81 | 30,32 | 30,51 | -0,29% | 673.961,00 |
| 14.05.2024 | 30,59 | 31,09 | 30,54 | 30,60 | 1,02% | 1.141.887,00 |
| 13.05.2024 | 30,41 | 30,87 | 30,17 | 30,29 | -0,66% | 2.185.745,00 |
| 10.05.2024 | 30,81 | 31,13 | 30,37 | 30,49 | -0,91% | 1.488.630,00 |
| 09.05.2024 | 30,70 | 31,25 | 30,40 | 30,77 | -0,42% | 1.773.802,00 |
| 08.05.2024 | 32,17 | 32,39 | 30,82 | 30,90 | -6,11% | 4.008.178,00 |
| 07.05.2024 | 32,00 | 33,50 | 31,75 | 32,91 | -0,33% | 3.665.698,00 |
| 06.05.2024 | 32,84 | 33,29 | 31,49 | 33,02 | 0,27% | 2.700.818,00 |
| 03.05.2024 | 33,41 | 33,64 | 32,79 | 32,93 | -0,27% | 2.400.977,00 |
| 02.05.2024 | 32,85 | 33,55 | 32,59 | 33,02 | 2,96% | 2.234.858,00 |
| 01.05.2024 | 32,02 | 32,68 | 31,78 | 32,07 | 0,22% | 1.993.542,00 |
| 30.04.2024 | 32,30 | 32,68 | 31,71 | 32,00 | -1,87% | 1.871.534,00 |
| 29.04.2024 | 32,39 | 32,78 | 32,23 | 32,61 | 0,37% | 1.439.612,00 |
| 26.04.2024 | 31,69 | 32,61 | 31,41 | 32,49 | 2,14% | 1.743.706,00 |
| 25.04.2024 | 31,00 | 31,89 | 30,68 | 31,81 | 0,86% | 2.575.633,00 |
| 24.04.2024 | 33,26 | 33,71 | 31,11 | 31,54 | -1,84% | 3.395.625,00 |
| 23.04.2024 | 33,12 | 33,30 | 31,60 | 32,13 | -2,34% | 4.276.825,00 |
| 22.04.2024 | 32,95 | 33,96 | 32,67 | 32,90 | -0,09% | 2.617.200,00 |
| 19.04.2024 | 33,01 | 33,44 | 32,67 | 32,93 | -0,66% | 2.013.575,00 |
| 18.04.2024 | 33,26 | 34,40 | 33,15 | 33,15 | -0,66% | 2.246.594,00 |
| 17.04.2024 | 34,01 | 34,25 | 33,33 | 33,37 | -1,10% | 1.152.891,00 |
| 16.04.2024 | 33,48 | 33,97 | 33,07 | 33,74 | 0,99% | 1.608.053,00 |