Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 1,42% | - |
| 02.09.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,14% | - |
| 01.09.2025 | 35,13 | 35,13 | 35,13 | 35,13 | -0,87% | - |
| 29.08.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -0,11% | - |
| 28.08.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 0,34% | - |
| 27.08.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 3,60% | - |
| 26.08.2025 | 34,13 | 34,13 | 34,13 | 34,13 | -1,47% | - |
| 25.08.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 1,82% | - |
| 22.08.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,98% | - |
| 21.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,21% | - |
| 20.08.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -1,95% | - |
| 19.08.2025 | 34,43 | 34,43 | 34,43 | 34,43 | -0,95% | - |
| 18.08.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,12% | - |
| 15.08.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,61% | - |
| 14.08.2025 | 34,51 | 34,51 | 34,51 | 34,51 | 0,52% | - |
| 13.08.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,90% | - |
| 12.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,53% | - |
| 11.08.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -1,20% | - |
| 08.08.2025 | 33,91 | 34,28 | 33,91 | 34,28 | 1,96% | 66,00 |
| 07.08.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,09% | - |
| 06.08.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,54% | - |
| 05.08.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -0,18% | - |
| 04.08.2025 | 33,53 | 33,53 | 33,53 | 33,53 | -1,58% | - |
| 01.08.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -1,62% | - |
| 31.07.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 0,64% | - |
| 30.07.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -3,34% | - |
| 29.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,77% | - |
| 28.07.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 0,23% | - |
| 25.07.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,95% | - |
| 24.07.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 1,63% | - |
| 23.07.2025 | 34,33 | 34,33 | 34,33 | 34,33 | -0,26% | - |
| 22.07.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,35% | - |
| 21.07.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,55% | - |
| 18.07.2025 | 34,73 | 34,73 | 34,73 | 34,73 | 0,64% | - |
| 17.07.2025 | 34,51 | 34,51 | 34,51 | 34,51 | 0,09% | - |
| 16.07.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,15% | - |
| 15.07.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 1,92% | - |
| 14.07.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,30% | - |
| 11.07.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 10.07.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,97% | - |
| 09.07.2025 | 32,72 | 34,01 | 32,72 | 34,01 | 3,56% | 70,00 |
| 08.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,05% | - |
| 07.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 04.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,71% | - |
| 03.07.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 0,06% | - |
| 02.07.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,72% | - |
| 01.07.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -2,05% | - |
| 30.06.2025 | 32,69 | 32,69 | 32,69 | 32,69 | 3,65% | - |
| 27.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 1,22% | - |
| 26.06.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,20% | - |
| 25.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,69% | - |
| 24.06.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,78% | - |
| 23.06.2025 | 31,90 | 32,01 | 31,90 | 32,01 | 1,20% | 100,00 |
| 20.06.2025 | 31,63 | 31,63 | 31,63 | 31,63 | -0,53% | - |
| 19.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,44% | - |
| 18.06.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,95% | - |
| 17.06.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 0,22% | - |
| 16.06.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -1,10% | - |
| 13.06.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -3,01% | - |
| 12.06.2025 | 32,91 | 32,91 | 32,91 | 32,91 | -0,96% | - |
| 11.06.2025 | 33,23 | 33,23 | 33,23 | 33,23 | -1,13% | - |
| 10.06.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 2,28% | - |
| 09.06.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,55% | - |
| 06.06.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,31% | - |
| 05.06.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,44% | - |
| 04.06.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,43% | - |
| 03.06.2025 | 32,75 | 32,79 | 32,75 | 32,79 | 1,11% | 10,00 |
| 02.06.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -1,55% | - |
| 30.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,34% | - |
| 29.05.2025 | 33,12 | 33,12 | 32,83 | 32,83 | 1,17% | - |
| 28.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -2,52% | - |
| 27.05.2025 | 32,46 | 33,29 | 32,46 | 33,29 | 2,94% | 5,00 |
| 26.05.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,61% | - |
| 23.05.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,49% | - |
| 22.05.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -1,34% | - |
| 21.05.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,58% | - |
| 20.05.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -0,90% | - |
| 19.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | 0,79% | - |
| 16.05.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,85% | - |
| 15.05.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -0,76% | - |
| 14.05.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,64% | - |
| 13.05.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -3,59% | - |
| 12.05.2025 | 32,92 | 34,03 | 32,92 | 34,03 | 5,85% | 120,00 |
| 09.05.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 2,00% | - |
| 08.05.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 0,90% | - |
| 07.05.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -0,16% | - |
| 06.05.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -1,88% | - |
| 05.05.2025 | 31,29 | 31,89 | 31,29 | 31,89 | 1,11% | 20,00 |
| 02.05.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,96% | - |
| 30.04.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,35% | - |
| 29.04.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 2,77% | - |
| 28.04.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,62% | - |
| 25.04.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,26% | - |
| 24.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,08% | - |
| 23.04.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 4,09% | - |
| 22.04.2025 | 28,61 | 28,61 | 28,61 | 28,61 | -1,68% | - |
| 17.04.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,68% | - |
| 16.04.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,21% | - |
| 15.04.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,00% | - |
| 14.04.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -1,04% | - |