38,340$
0,34%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 38,21 | 38,25 | 38,04 | 38,17 | -0,10% | - |
| 16.10.2025 | 38,43 | 38,70 | 37,94 | 38,21 | -0,91% | 1.022.630,00 |
| 15.10.2025 | 38,73 | 38,85 | 38,20 | 38,56 | -0,28% | 842.850,00 |
| 14.10.2025 | 38,52 | 39,24 | 38,25 | 38,67 | -0,57% | 550.318,00 |
| 13.10.2025 | 38,23 | 38,89 | 38,23 | 38,89 | 2,29% | 339.538,00 |
| 10.10.2025 | 38,65 | 38,93 | 37,87 | 38,02 | -1,63% | 873.295,00 |
| 09.10.2025 | 40,29 | 40,29 | 38,58 | 38,65 | -4,12% | 1.130.348,00 |
| 08.10.2025 | 39,86 | 40,41 | 39,68 | 40,31 | 1,84% | 573.518,00 |
| 07.10.2025 | 39,51 | 40,10 | 39,26 | 39,58 | 0,53% | 673.591,00 |
| 06.10.2025 | 38,95 | 39,61 | 38,70 | 39,37 | 1,44% | 571.962,00 |
| 03.10.2025 | 39,21 | 39,32 | 38,65 | 38,81 | -0,79% | 841.838,00 |
| 02.10.2025 | 38,59 | 39,18 | 38,59 | 39,12 | 1,61% | 791.244,00 |
| 01.10.2025 | 38,47 | 38,58 | 38,29 | 38,50 | -0,26% | 1.123.181,00 |
| 30.09.2025 | 38,83 | 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% | 781.916,00 |
| 26.09.2025 | 39,92 | 40,08 | 39,31 | 39,65 | 3,36% | 806.469,00 |
| 25.09.2025 | 38,39 | 38,81 | 38,10 | 38,36 | -0,44% | 662.332,00 |
| 24.09.2025 | 38,96 | 39,07 | 38,53 | 38,53 | -0,93% | 923.704,00 |
| 23.09.2025 | 38,78 | 39,39 | 38,48 | 38,89 | 1,91% | 814.849,00 |
| 22.09.2025 | 38,50 | 38,53 | 37,99 | 38,16 | -0,96% | 838.283,00 |
| 19.09.2025 | 38,77 | 38,82 | 38,13 | 38,53 | -0,18% | 3.241.468,00 |
| 18.09.2025 | 38,33 | 38,80 | 38,22 | 38,60 | 0,10% | 742.105,00 |
| 17.09.2025 | 38,56 | 39,07 | 38,26 | 38,56 | -0,13% | 956.162,00 |
| 16.09.2025 | 39,02 | 39,03 | 38,53 | 38,61 | -0,31% | 1.098.916,00 |
| 15.09.2025 | 38,70 | 39,10 | 38,45 | 38,73 | 0,08% | 1.157.943,00 |
| 12.09.2025 | 39,43 | 39,73 | 38,62 | 38,70 | -1,38% | 789.337,00 |
| 11.09.2025 | 40,76 | 40,90 | 39,24 | 39,24 | -3,30% | 1.064.468,00 |
| 10.09.2025 | 40,90 | 41,14 | 40,21 | 40,58 | -0,71% | 693.687,00 |
| 09.09.2025 | 41,01 | 41,30 | 40,60 | 40,87 | -0,49% | 455.790,00 |
| 08.09.2025 | 40,90 | 41,23 | 40,67 | 41,07 | 0,56% | 967.015,00 |
| 05.09.2025 | 41,32 | 41,32 | 40,23 | 40,84 | -0,83% | 1.277.304,00 |
| 04.09.2025 | 41,33 | 41,42 | 40,87 | 41,18 | -0,22% | 1.199.960,00 |
| 03.09.2025 | 42,29 | 42,29 | 40,92 | 41,27 | -1,53% | 1.213.103,00 |
| 02.09.2025 | 40,92 | 42,11 | 40,81 | 41,91 | 0,77% | 855.921,00 |
| 29.08.2025 | 41,64 | 42,08 | 41,44 | 41,59 | -0,50% | 787.012,00 |
| 28.08.2025 | 41,75 | 41,91 | 41,62 | 41,80 | 0,14% | 426.565,00 |
| 27.08.2025 | 41,60 | 41,88 | 41,23 | 41,74 | 0,58% | 931.982,00 |
| 26.08.2025 | 40,30 | 41,51 | 40,30 | 41,50 | 3,39% | 1.117.463,00 |
| 25.08.2025 | 41,06 | 41,06 | 40,14 | 40,14 | -1,95% | 548.576,00 |
| 22.08.2025 | 40,01 | 41,53 | 40,01 | 40,94 | 2,79% | 931.981,00 |
| 21.08.2025 | 39,70 | 40,10 | 39,50 | 39,83 | 0,48% | 665.216,00 |
| 20.08.2025 | 39,75 | 39,78 | 39,37 | 39,64 | -0,28% | 932.429,00 |
| 19.08.2025 | 40,67 | 40,72 | 39,43 | 39,75 | -2,05% | 948.296,00 |
| 18.08.2025 | 41,15 | 41,25 | 40,43 | 40,58 | -1,22% | 755.703,00 |
| 15.08.2025 | 40,77 | 41,39 | 40,69 | 41,08 | 0,46% | 711.973,00 |
| 14.08.2025 | 40,69 | 41,05 | 40,59 | 40,89 | 0,17% | 691.531,00 |
| 13.08.2025 | 40,74 | 41,19 | 40,25 | 40,82 | 0,77% | 441.247,00 |
| 12.08.2025 | 39,67 | 40,57 | 39,67 | 40,51 | 2,51% | 496.255,00 |
| 11.08.2025 | 39,91 | 40,11 | 39,50 | 39,52 | -0,95% | 429.845,00 |
| 08.08.2025 | 39,97 | 40,45 | 39,88 | 39,90 | 0,08% | 623.763,00 |
| 07.08.2025 | 39,57 | 40,31 | 39,57 | 39,87 | 0,68% | 772.046,00 |
| 06.08.2025 | 39,24 | 39,99 | 39,22 | 39,60 | 0,79% | 476.774,00 |
| 05.08.2025 | 39,04 | 39,54 | 38,73 | 39,29 | 0,74% | 1.228.598,00 |
| 04.08.2025 | 39,00 | 39,23 | 38,63 | 39,00 | -0,28% | 595.252,00 |
| 01.08.2025 | 39,06 | 39,44 | 38,39 | 39,11 | -0,74% | 590.982,00 |
| 31.07.2025 | 39,77 | 39,77 | 39,07 | 39,40 | -1,05% | 502.653,00 |
| 30.07.2025 | 40,29 | 40,68 | 39,70 | 39,82 | -0,75% | 783.360,00 |
| 29.07.2025 | 42,11 | 42,33 | 40,06 | 40,12 | -3,56% | 1.138.064,00 |
| 28.07.2025 | 41,13 | 41,63 | 41,03 | 41,60 | 1,49% | 830.552,00 |
| 25.07.2025 | 41,00 | 41,03 | 40,27 | 40,99 | 0,02% | 1.349.828,00 |
| 24.07.2025 | 41,40 | 41,56 | 40,91 | 40,98 | -1,21% | 1.051.260,00 |
| 23.07.2025 | 40,75 | 41,61 | 40,62 | 41,48 | 2,09% | 634.194,00 |
| 22.07.2025 | 40,45 | 40,97 | 40,16 | 40,63 | -0,02% | 773.205,00 |
| 21.07.2025 | 40,61 | 41,10 | 40,55 | 40,64 | 0,20% | 351.245,00 |
| 18.07.2025 | 40,88 | 41,00 | 40,24 | 40,56 | -0,37% | 642.537,00 |
| 17.07.2025 | 40,75 | 41,03 | 40,47 | 40,71 | 0,52% | 633.908,00 |
| 16.07.2025 | 40,70 | 41,04 | 40,27 | 40,50 | -0,05% | 1.089.059,00 |
| 15.07.2025 | 40,50 | 41,14 | 40,41 | 40,52 | -0,15% | 582.492,00 |
| 14.07.2025 | 40,09 | 40,74 | 40,09 | 40,58 | 1,63% | 696.720,00 |
| 11.07.2025 | 39,85 | 40,39 | 39,62 | 39,93 | 0,33% | 653.067,00 |
| 10.07.2025 | 39,85 | 40,19 | 39,52 | 39,80 | -0,45% | 801.482,00 |
| 09.07.2025 | 39,00 | 40,37 | 38,90 | 39,98 | 3,17% | 1.307.559,00 |
| 08.07.2025 | 38,83 | 39,18 | 38,46 | 38,75 | -0,41% | 617.330,00 |
| 07.07.2025 | 38,87 | 39,09 | 38,41 | 38,91 | 0,46% | 742.421,00 |
| 03.07.2025 | 38,50 | 39,02 | 38,50 | 38,73 | 0,75% | 310.466,00 |
| 02.07.2025 | 38,60 | 38,88 | 38,30 | 38,44 | 0,23% | 967.459,00 |
| 01.07.2025 | 38,32 | 38,58 | 37,64 | 38,35 | 0,52% | 1.583.124,00 |
| 30.06.2025 | 38,62 | 38,75 | 37,94 | 38,15 | -1,24% | 1.578.495,00 |
| 27.06.2025 | 37,35 | 38,69 | 37,18 | 38,63 | 3,82% | 1.906.517,00 |
| 26.06.2025 | 36,78 | 37,53 | 36,78 | 37,21 | 1,25% | 786.472,00 |
| 25.06.2025 | 36,99 | 37,06 | 36,71 | 36,75 | -0,70% | 385.816,00 |
| 24.06.2025 | 37,27 | 37,37 | 36,82 | 37,01 | -0,27% | 5.520.576,00 |
| 23.06.2025 | 37,28 | 37,28 | 36,93 | 37,11 | -0,03% | 1.760.666,00 |
| 20.06.2025 | 37,17 | 37,37 | 36,74 | 37,12 | 0,71% | 2.081.301,00 |
| 18.06.2025 | 37,07 | 37,35 | 36,75 | 36,86 | -0,65% | 1.261.713,00 |
| 17.06.2025 | 36,91 | 37,20 | 36,75 | 37,10 | 0,24% | 1.111.792,00 |
| 16.06.2025 | 37,18 | 37,39 | 36,88 | 37,01 | 0,52% | 809.293,00 |
| 13.06.2025 | 37,44 | 37,44 | 36,73 | 36,82 | -1,71% | 1.081.952,00 |
| 12.06.2025 | 37,29 | 37,72 | 37,05 | 37,46 | -2,37% | 1.387.145,00 |
| 11.06.2025 | 38,34 | 38,52 | 38,10 | 38,37 | -0,08% | 483.402,00 |
| 10.06.2025 | 38,58 | 39,00 | 38,30 | 38,40 | -0,83% | 910.967,00 |
| 09.06.2025 | 37,92 | 38,92 | 37,89 | 38,72 | 2,06% | 1.514.447,00 |
| 06.06.2025 | 37,80 | 37,97 | 37,52 | 37,94 | 0,69% | 456.630,00 |
| 05.06.2025 | 37,95 | 38,02 | 37,40 | 37,68 | -0,29% | 1.114.489,00 |
| 04.06.2025 | 38,33 | 38,38 | 37,71 | 37,79 | -1,05% | 1.532.452,00 |
| 03.06.2025 | 37,85 | 38,43 | 37,71 | 38,19 | 0,87% | 1.225.216,00 |
| 02.06.2025 | 37,68 | 38,00 | 37,55 | 37,86 | 1,28% | 764.776,00 |
| 30.05.2025 | 37,65 | 37,77 | 37,34 | 37,38 | -1,08% | 908.676,00 |
| 29.05.2025 | 37,38 | 38,33 | 37,25 | 37,79 | 1,26% | 1.467.313,00 |
| 28.05.2025 | 37,03 | 37,40 | 36,98 | 37,32 | 0,59% | 896.887,00 |