Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 1,94% | - |
| 15.11.2024 | 1,17 | 1,26 | 0,93 | 0,93 | -21,17% | - |
| 14.11.2024 | 1,16 | 1,30 | 1,16 | 1,18 | 3,83% | 3.969,00 |
| 13.11.2024 | 0,84 | 1,44 | 0,84 | 1,13 | -61,89% | 54.382,00 |
| 12.11.2024 | 3,14 | 3,14 | 2,81 | 2,97 | -4,21% | 300,00 |
| 11.11.2024 | 2,46 | 3,27 | 2,30 | 3,10 | 27,67% | 16.230,00 |
| 08.11.2024 | 2,47 | 2,47 | 2,40 | 2,43 | -1,50% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,41 | 2,47 | 0,86% | - |
| 06.11.2024 | 2,28 | 2,53 | 2,28 | 2,45 | 10,73% | 1.380,00 |
| 05.11.2024 | 2,10 | 2,22 | 2,09 | 2,21 | 6,15% | 3.450,00 |
| 04.11.2024 | 2,21 | 2,21 | 2,07 | 2,08 | -5,79% | 8,00 |
| 01.11.2024 | 2,16 | 2,22 | 2,11 | 2,21 | 3,27% | - |
| 31.10.2024 | 2,15 | 2,16 | 2,07 | 2,14 | -4,08% | - |
| 30.10.2024 | 2,23 | 2,32 | 2,23 | 2,23 | -6,30% | - |
| 29.10.2024 | 2,36 | 2,46 | 2,36 | 2,38 | -7,86% | - |
| 28.10.2024 | 2,22 | 2,72 | 2,22 | 2,58 | 1,97% | 838,00 |
| 25.10.2024 | 2,25 | 2,80 | 2,25 | 2,53 | 17,49% | - |
| 24.10.2024 | 2,70 | 2,72 | 2,16 | 2,16 | -23,11% | 20.939,00 |
| 23.10.2024 | 2,09 | 2,80 | 2,09 | 2,80 | 48,83% | 48,00 |
| 22.10.2024 | 1,70 | 1,98 | 1,70 | 1,88 | -5,42% | 350,00 |
| 21.10.2024 | 1,55 | 2,16 | 1,55 | 1,99 | 56,36% | 2.300,00 |
| 18.10.2024 | 1,21 | 1,34 | 1,21 | 1,27 | -3,48% | - |
| 17.10.2024 | 1,32 | 1,32 | 1,11 | 1,32 | -7,76% | - |
| 16.10.2024 | 1,32 | 1,47 | 1,32 | 1,43 | 0,28% | - |
| 15.10.2024 | 1,40 | 1,49 | 1,40 | 1,43 | 10,19% | 500,00 |
| 14.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -7,63% | - |
| 11.10.2024 | 1,38 | 1,43 | 1,38 | 1,40 | -5,59% | - |
| 10.10.2024 | 1,47 | 1,63 | 1,47 | 1,49 | -1,79% | 2.000,00 |
| 09.10.2024 | 1,57 | 1,82 | 1,51 | 1,51 | -9,95% | 9.430,00 |
| 08.10.2024 | 1,62 | 1,68 | 1,60 | 1,68 | 3,30% | - |
| 07.10.2024 | 1,60 | 1,63 | 1,44 | 1,63 | 12,02% | 3.726,00 |
| 04.10.2024 | 1,40 | 1,49 | 1,22 | 1,45 | -25,63% | 5.015,00 |
| 03.10.2024 | 2,05 | 2,05 | 1,95 | 1,95 | -3,89% | - |
| 02.10.2024 | 2,02 | 2,04 | 2,01 | 2,03 | 1,55% | - |
| 01.10.2024 | 2,10 | 2,10 | 1,99 | 2,00 | -2,87% | - |
| 30.09.2024 | 2,13 | 2,15 | 2,06 | 2,06 | -2,33% | - |
| 27.09.2024 | 2,14 | 2,17 | 2,11 | 2,11 | -0,71% | - |
| 26.09.2024 | 2,03 | 2,13 | 2,03 | 2,12 | 5,36% | - |
| 25.09.2024 | 2,07 | 2,07 | 2,01 | 2,01 | -2,23% | - |
| 24.09.2024 | 2,09 | 2,09 | 2,05 | 2,06 | -0,96% | - |
| 23.09.2024 | 1,90 | 2,16 | 1,90 | 2,08 | -3,70% | - |
| 20.09.2024 | 1,94 | 2,18 | 1,94 | 2,16 | -1,28% | - |
| 19.09.2024 | 1,98 | 2,27 | 1,98 | 2,19 | -1,71% | - |
| 18.09.2024 | 1,98 | 2,26 | 1,98 | 2,23 | 0,50% | - |
| 17.09.2024 | 2,21 | 2,26 | 2,20 | 2,22 | 1,79% | - |
| 16.09.2024 | 1,92 | 2,18 | 1,92 | 2,18 | 0,79% | - |
| 13.09.2024 | 1,98 | 2,30 | 1,98 | 2,16 | -3,36% | - |
| 12.09.2024 | 1,93 | 2,29 | 1,93 | 2,23 | 2,43% | - |
| 11.09.2024 | 1,86 | 2,19 | 1,86 | 2,18 | 0,09% | - |
| 10.09.2024 | 1,90 | 2,18 | 1,90 | 2,18 | 0,55% | - |
| 09.09.2024 | 1,94 | 2,21 | 1,94 | 2,17 | -1,63% | - |
| 06.09.2024 | 1,93 | 2,23 | 1,93 | 2,20 | 1,43% | - |
| 05.09.2024 | 1,88 | 2,21 | 1,88 | 2,17 | 1,88% | - |
| 04.09.2024 | 1,89 | 2,16 | 1,89 | 2,13 | 0,05% | - |
| 03.09.2024 | 2,01 | 2,24 | 2,01 | 2,13 | -7,39% | - |
| 02.09.2024 | 2,30 | 2,58 | 2,26 | 2,30 | 2,40% | 1.150,00 |
| 30.08.2024 | 2,07 | 2,75 | 2,07 | 2,25 | -2,47% | 750,00 |
| 29.08.2024 | 1,96 | 2,39 | 1,96 | 2,30 | 3,60% | - |
| 28.08.2024 | 2,01 | 2,29 | 2,01 | 2,22 | -2,11% | - |
| 27.08.2024 | 2,07 | 2,31 | 2,07 | 2,27 | -2,15% | - |
| 26.08.2024 | 2,16 | 2,46 | 2,16 | 2,32 | -4,13% | - |
| 23.08.2024 | 2,13 | 2,42 | 2,13 | 2,42 | 2,19% | - |
| 22.08.2024 | 2,20 | 2,46 | 2,20 | 2,37 | -2,91% | - |
| 21.08.2024 | 2,17 | 2,45 | 2,17 | 2,44 | -0,57% | - |
| 20.08.2024 | 2,23 | 2,48 | 2,23 | 2,46 | -0,41% | - |
| 19.08.2024 | 2,20 | 2,53 | 2,20 | 2,47 | 0,53% | - |
| 16.08.2024 | 2,22 | 2,46 | 2,22 | 2,45 | -1,21% | - |
| 15.08.2024 | 2,09 | 2,48 | 2,09 | 2,48 | 6,25% | - |
| 14.08.2024 | 1,99 | 2,34 | 1,99 | 2,34 | 4,29% | - |
| 13.08.2024 | 1,99 | 2,28 | 1,99 | 2,24 | 0,18% | - |
| 12.08.2024 | 2,05 | 2,28 | 2,05 | 2,24 | -3,29% | - |
| 09.08.2024 | 2,17 | 2,41 | 2,17 | 2,31 | -5,94% | - |
| 08.08.2024 | 2,10 | 2,46 | 2,10 | 2,46 | 3,93% | - |
| 07.08.2024 | 2,15 | 2,47 | 2,15 | 2,37 | -1,87% | - |
| 06.08.2024 | 2,07 | 2,60 | 2,07 | 2,41 | 5,89% | 239,00 |
| 05.08.2024 | 2,12 | 2,33 | 2,12 | 2,28 | -7,44% | - |
| 02.08.2024 | 2,25 | 2,48 | 2,25 | 2,46 | -0,77% | - |
| 01.08.2024 | 2,46 | 2,69 | 2,46 | 2,48 | -8,22% | - |
| 31.07.2024 | 2,44 | 2,76 | 2,44 | 2,70 | -0,18% | - |
| 30.07.2024 | 2,32 | 2,85 | 2,32 | 2,71 | 4,76% | 250,00 |
| 29.07.2024 | 2,38 | 2,61 | 2,38 | 2,58 | -2,79% | - |
| 26.07.2024 | 2,30 | 2,66 | 2,30 | 2,66 | 2,75% | - |
| 25.07.2024 | 2,20 | 2,59 | 2,20 | 2,59 | 4,78% | - |
| 24.07.2024 | 2,24 | 2,55 | 2,24 | 2,47 | -2,45% | - |
| 23.07.2024 | 2,25 | 2,53 | 2,25 | 2,53 | 0,70% | - |
| 22.07.2024 | 2,23 | 2,51 | 2,23 | 2,51 | 0,30% | 10,00 |
| 19.07.2024 | 2,22 | 2,50 | 2,22 | 2,50 | 1,25% | - |
| 18.07.2024 | 2,26 | 2,51 | 2,26 | 2,47 | -1,98% | - |
| 17.07.2024 | 2,38 | 2,63 | 2,38 | 2,52 | -11,35% | - |
| 16.07.2024 | 2,50 | 2,85 | 2,50 | 2,85 | 2,52% | - |
| 15.07.2024 | 2,59 | 2,87 | 2,59 | 2,78 | -3,07% | - |
| 12.07.2024 | 2,51 | 2,86 | 2,51 | 2,86 | 3,21% | - |
| 11.07.2024 | 2,71 | 2,78 | 2,63 | 2,78 | -1,32% | - |
| 10.07.2024 | 2,71 | 2,91 | 2,71 | 2,81 | -1,68% | - |
| 09.07.2024 | 2,70 | 2,91 | 2,70 | 2,86 | -3,57% | - |
| 08.07.2024 | 2,74 | 3,01 | 2,74 | 2,97 | -2,08% | - |
| 05.07.2024 | 3,01 | 3,22 | 3,01 | 3,03 | -7,91% | - |
| 04.07.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 0,06% | - |
| 03.07.2024 | 3,02 | 3,33 | 3,02 | 3,29 | -1,44% | - |
| 02.07.2024 | 2,95 | 3,34 | 2,95 | 3,34 | 3,03% | - |