33,887$
-1,63%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,50 | 34,66 | 33,52 | 33,92 | -1,54% | 2.157.840,00 |
| 20.02.2025 | 34,38 | 34,64 | 34,12 | 34,45 | 0,58% | 923.693,00 |
| 19.02.2025 | 34,81 | 34,84 | 34,00 | 34,25 | -1,15% | 1.847.999,00 |
| 18.02.2025 | 34,56 | 35,10 | 34,55 | 34,65 | 0,17% | 1.441.752,00 |
| 17.02.2025 | 34,59 | 34,59 | 34,55 | 34,59 | 0,23% | - |
| 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% | 377.073,00 |
| 12.02.2025 | 34,21 | 34,64 | 34,20 | 34,50 | 0,41% | 1.108.813,00 |
| 11.02.2025 | 34,21 | 34,75 | 34,05 | 34,36 | 0,15% | 1.121.199,00 |
| 10.02.2025 | 34,78 | 34,78 | 34,28 | 34,31 | -0,52% | 426.188,00 |
| 07.02.2025 | 34,95 | 35,07 | 34,48 | 34,49 | -0,98% | 671.941,00 |
| 06.02.2025 | 34,98 | 35,15 | 34,76 | 34,83 | -0,51% | 1.115.630,00 |
| 05.02.2025 | 34,39 | 35,04 | 34,39 | 35,01 | 1,86% | 767.674,00 |
| 04.02.2025 | 33,86 | 34,39 | 33,78 | 34,37 | 1,54% | 1.689.268,00 |
| 03.02.2025 | 33,87 | 34,35 | 33,55 | 33,85 | -0,47% | 1.870.916,00 |
| 31.01.2025 | 34,80 | 35,07 | 33,85 | 34,01 | -2,49% | 1.391.580,00 |
| 30.01.2025 | 34,14 | 34,96 | 34,01 | 34,88 | 2,41% | 1.120.279,00 |
| 29.01.2025 | 34,52 | 34,87 | 33,93 | 34,06 | -1,36% | 739.891,00 |
| 28.01.2025 | 34,75 | 35,00 | 34,30 | 34,53 | 1,89% | 2.129.869,00 |
| 27.01.2025 | 34,03 | 34,58 | 33,83 | 33,89 | -0,82% | 786.086,00 |
| 24.01.2025 | 33,97 | 34,59 | 33,97 | 34,17 | -0,23% | 1.152.836,00 |
| 23.01.2025 | 33,95 | 34,30 | 33,81 | 34,25 | 0,88% | 578.950,00 |
| 22.01.2025 | 34,26 | 34,50 | 33,93 | 33,95 | -0,73% | 636.059,00 |
| 21.01.2025 | 34,00 | 34,50 | 34,00 | 34,20 | 0,83% | 2.163.693,00 |
| 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% | 1.534.841,00 |
| 15.01.2025 | 33,74 | 34,19 | 33,73 | 33,78 | -0,21% | 612.307,00 |
| 14.01.2025 | 34,20 | 34,40 | 33,61 | 33,85 | -0,82% | 1.176.820,00 |
| 13.01.2025 | 34,08 | 34,41 | 33,87 | 34,13 | -0,23% | 1.043.542,00 |
| 10.01.2025 | 33,71 | 34,44 | 33,52 | 34,21 | 0,88% | 889.717,00 |
| 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% | 988.927,00 |
| 06.01.2025 | 33,30 | 33,46 | 32,92 | 33,30 | 0,70% | 1.608.793,00 |
| 03.01.2025 | 33,51 | 33,67 | 33,06 | 33,07 | -1,40% | 831.914,00 |
| 02.01.2025 | 34,30 | 34,43 | 33,16 | 33,54 | -1,58% | 909.924,00 |
| 31.12.2024 | 33,90 | 34,33 | 33,64 | 34,08 | 0,62% | 645.563,00 |
| 30.12.2024 | 33,53 | 34,02 | 33,40 | 33,87 | -0,32% | 1.101.390,00 |
| 27.12.2024 | 33,79 | 34,08 | 33,69 | 33,98 | 0,32% | 506.217,00 |
| 26.12.2024 | 33,55 | 34,11 | 33,23 | 33,87 | 0,89% | 823.139,00 |
| 24.12.2024 | 33,36 | 33,73 | 33,24 | 33,57 | 0,72% | 578.025,00 |
| 23.12.2024 | 33,34 | 33,41 | 33,02 | 33,33 | 0,21% | 879.290,00 |
| 20.12.2024 | 33,17 | 33,55 | 32,80 | 33,26 | 0,27% | 2.273.259,00 |
| 19.12.2024 | 32,90 | 33,56 | 32,87 | 33,17 | 0,97% | 3.332.541,00 |
| 18.12.2024 | 32,87 | 33,75 | 32,34 | 32,85 | -0,82% | 1.287.440,00 |
| 17.12.2024 | 33,14 | 33,69 | 32,68 | 33,12 | -1,02% | 1.746.593,00 |
| 16.12.2024 | 32,94 | 33,63 | 32,53 | 33,46 | 1,49% | 1.764.103,00 |
| 13.12.2024 | 32,42 | 33,28 | 32,42 | 32,97 | 1,48% | 1.532.204,00 |
| 12.12.2024 | 32,65 | 33,02 | 32,49 | 32,49 | -0,70% | 1.312.705,00 |
| 11.12.2024 | 32,76 | 33,00 | 32,33 | 32,72 | 0,43% | 1.587.788,00 |
| 10.12.2024 | 32,37 | 33,26 | 32,18 | 32,58 | 1,53% | 2.881.470,00 |
| 09.12.2024 | 32,20 | 32,86 | 32,05 | 32,09 | -0,37% | 1.826.311,00 |
| 06.12.2024 | 32,46 | 32,50 | 32,06 | 32,21 | -0,59% | 831.147,00 |
| 05.12.2024 | 32,82 | 32,99 | 32,40 | 32,40 | -1,67% | 754.709,00 |
| 04.12.2024 | 32,40 | 32,95 | 32,29 | 32,95 | 1,60% | 2.306.935,00 |
| 03.12.2024 | 32,67 | 32,74 | 32,29 | 32,43 | -0,98% | 689.093,00 |
| 02.12.2024 | 32,30 | 32,94 | 32,25 | 32,75 | 1,21% | 1.146.523,00 |
| 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% | 664.007,00 |
| 25.11.2024 | 32,75 | 32,95 | 32,53 | 32,60 | 0,31% | 1.959.672,00 |
| 22.11.2024 | 31,37 | 32,53 | 31,37 | 32,50 | 3,57% | 1.514.320,00 |
| 21.11.2024 | 31,99 | 32,00 | 31,30 | 31,38 | -1,72% | 2.458.233,00 |
| 20.11.2024 | 31,72 | 32,15 | 31,72 | 31,93 | 0,28% | 2.871.970,00 |
| 19.11.2024 | 31,16 | 31,97 | 31,02 | 31,84 | 1,60% | 1.853.172,00 |
| 18.11.2024 | 30,61 | 31,36 | 30,29 | 31,34 | 2,08% | 1.626.297,00 |
| 15.11.2024 | 30,20 | 30,72 | 29,87 | 30,70 | 1,59% | 1.098.590,00 |
| 14.11.2024 | 30,49 | 30,85 | 30,02 | 30,22 | -0,62% | 1.459.495,00 |
| 13.11.2024 | 31,10 | 31,27 | 30,32 | 30,41 | -2,03% | 2.099.524,00 |
| 12.11.2024 | 31,10 | 31,68 | 30,62 | 31,04 | 0,10% | 2.217.561,00 |
| 11.11.2024 | 31,50 | 31,65 | 30,98 | 31,01 | -0,45% | 2.782.705,00 |
| 08.11.2024 | 30,60 | 31,33 | 30,20 | 31,15 | 0,94% | 4.403.055,00 |
| 07.11.2024 | 30,96 | 31,71 | 30,57 | 30,86 | -0,77% | 3.480.806,00 |
| 06.11.2024 | 32,80 | 32,80 | 28,92 | 31,10 | -4,98% | 5.326.474,00 |
| 05.11.2024 | 33,40 | 33,50 | 32,67 | 32,73 | -0,52% | 963.247,00 |
| 04.11.2024 | 32,92 | 33,32 | 32,65 | 32,90 | 0,00% | 1.064.282,00 |
| 01.11.2024 | 32,88 | 33,17 | 32,62 | 32,90 | 1,64% | 1.190.765,00 |
| 31.10.2024 | 32,89 | 33,07 | 32,19 | 32,37 | -1,58% | 1.603.973,00 |
| 30.10.2024 | 32,74 | 33,34 | 32,65 | 32,89 | 0,30% | 1.375.856,00 |
| 29.10.2024 | 31,30 | 33,03 | 31,11 | 32,79 | 4,36% | 3.341.343,00 |
| 28.10.2024 | 31,26 | 31,87 | 31,15 | 31,42 | -0,06% | 1.911.420,00 |
| 25.10.2024 | 31,78 | 32,07 | 31,32 | 31,44 | -0,69% | 1.111.007,00 |
| 24.10.2024 | 31,51 | 32,38 | 31,51 | 31,66 | -3,03% | 2.627.983,00 |
| 23.10.2024 | 32,76 | 32,93 | 32,00 | 32,65 | -0,31% | 1.362.939,00 |
| 22.10.2024 | 32,94 | 33,08 | 32,60 | 32,75 | -1,03% | 762.391,00 |
| 21.10.2024 | 33,00 | 33,51 | 32,61 | 33,09 | 4,29% | 1.843.280,00 |
| 18.10.2024 | 32,17 | 32,21 | 31,72 | 31,73 | -1,49% | 1.321.755,00 |
| 17.10.2024 | 32,17 | 32,40 | 32,02 | 32,21 | 0,31% | 822.877,00 |
| 16.10.2024 | 31,79 | 32,13 | 31,60 | 32,11 | 1,17% | 1.101.617,00 |
| 15.10.2024 | 31,29 | 31,95 | 31,09 | 31,74 | 1,76% | 785.085,00 |
| 14.10.2024 | 31,13 | 31,38 | 30,64 | 31,19 | -0,86% | 1.047.438,00 |
| 11.10.2024 | 30,92 | 31,50 | 30,75 | 31,46 | 1,75% | 2.610.149,00 |
| 10.10.2024 | 31,48 | 31,59 | 30,68 | 30,92 | -2,58% | 1.504.641,00 |
| 09.10.2024 | 32,09 | 32,18 | 31,59 | 31,74 | -1,58% | 973.333,00 |
| 08.10.2024 | 32,43 | 32,57 | 32,10 | 32,25 | -0,68% | 1.886.418,00 |
| 07.10.2024 | 32,49 | 33,02 | 32,42 | 32,47 | -0,25% | 871.407,00 |
| 04.10.2024 | 32,30 | 32,55 | 31,97 | 32,55 | 1,43% | 810.216,00 |
| 03.10.2024 | 32,65 | 32,76 | 31,92 | 32,09 | -2,22% | 1.956.735,00 |
| 02.10.2024 | 32,81 | 33,03 | 32,67 | 32,82 | -0,30% | 671.492,00 |
| 01.10.2024 | 32,45 | 32,99 | 31,86 | 32,92 | 1,26% | 1.788.616,00 |
| 30.09.2024 | 33,09 | 33,10 | 32,46 | 32,51 | -1,81% | 2.056.173,00 |