Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,46 | 43,53 | 42,26 | 42,85 | -1,08% | - |
| 25.02.2021 | 44,16 | 44,83 | 42,91 | 43,32 | -2,68% | - |
| 24.02.2021 | 45,54 | 46,41 | 44,30 | 44,52 | 2,81% | - |
| 23.02.2021 | 43,26 | 43,79 | 41,27 | 43,30 | 1,43% | - |
| 22.02.2021 | 43,41 | 44,46 | 42,53 | 42,69 | 0,48% | - |
| 19.02.2021 | 41,92 | 42,68 | 0,00 | 42,49 | 7,87% | - |
| 18.02.2021 | 39,33 | 39,63 | 38,85 | 39,39 | -2,10% | - |
| 17.02.2021 | 40,20 | 40,24 | 40,18 | 40,23 | 1,28% | - |
| 16.02.2021 | 39,33 | 39,99 | 38,76 | 39,72 | 1,74% | - |
| 12.02.2021 | 39,14 | 39,72 | 38,89 | 39,04 | 0,31% | - |
| 11.02.2021 | 39,65 | 39,66 | 38,24 | 38,92 | -0,38% | - |
| 10.02.2021 | 38,97 | 39,67 | 38,48 | 39,07 | -1,20% | - |
| 09.02.2021 | 39,67 | 40,25 | 39,38 | 39,55 | -1,51% | - |
| 08.02.2021 | 39,40 | 40,34 | 39,11 | 40,15 | 4,31% | - |
| 05.02.2021 | 38,96 | 39,46 | 38,23 | 38,49 | -1,62% | - |
| 04.02.2021 | 38,43 | 39,70 | 38,42 | 39,13 | 0,94% | - |
| 03.02.2021 | 37,92 | 38,94 | 37,74 | 38,76 | 2,81% | - |
| 02.02.2021 | 37,71 | 37,71 | 37,70 | 37,70 | 8,43% | - |
| 01.02.2021 | 33,69 | 35,15 | 33,37 | 34,77 | 2,45% | - |
| 29.01.2021 | 33,87 | 33,94 | 33,87 | 33,94 | -3,52% | - |
| 28.01.2021 | 35,12 | 35,18 | 35,12 | 35,18 | 3,64% | - |
| 27.01.2021 | 34,09 | 34,09 | 33,95 | 33,95 | -8,06% | - |
| 26.01.2021 | 38,10 | 38,17 | 36,82 | 36,92 | -3,57% | - |
| 25.01.2021 | 38,28 | 38,33 | 36,84 | 38,29 | -1,67% | - |
| 22.01.2021 | 38,00 | 39,10 | 37,92 | 38,94 | 0,17% | - |
| 21.01.2021 | 39,55 | 39,63 | 38,18 | 38,87 | -2,31% | - |
| 20.01.2021 | 40,07 | 40,36 | 39,57 | 39,79 | 0,35% | - |
| 19.01.2021 | 39,32 | 39,92 | 38,96 | 39,65 | 2,22% | - |
| 15.01.2021 | 38,81 | 39,29 | 38,58 | 38,79 | -3,34% | - |
| 14.01.2021 | 40,13 | 40,18 | 40,13 | 40,13 | 2,54% | - |
| 13.01.2021 | 39,53 | 39,86 | 38,75 | 39,14 | -4,13% | - |
| 12.01.2021 | 40,82 | 40,82 | 40,82 | 40,82 | 1,11% | - |
| 11.01.2021 | 40,01 | 40,89 | 39,85 | 40,37 | 1,01% | - |
| 08.01.2021 | 39,90 | 39,97 | 39,90 | 39,97 | -0,03% | - |
| 07.01.2021 | 41,06 | 41,31 | 39,97 | 39,98 | 0,06% | - |
| 06.01.2021 | 40,96 | 41,31 | 39,32 | 39,95 | 1,19% | - |
| 05.01.2021 | 38,33 | 39,65 | 38,00 | 39,48 | 7,97% | - |
| 04.01.2021 | 38,09 | 38,48 | 36,54 | 36,57 | -6,44% | - |
| 31.12.2020 | 39,12 | 39,31 | 38,64 | 39,08 | 1,01% | - |
| 30.12.2020 | 39,02 | 39,71 | 38,52 | 38,69 | 3,08% | - |
| 29.12.2020 | 37,60 | 38,03 | 37,03 | 37,54 | -1,66% | - |
| 28.12.2020 | 37,45 | 38,20 | 37,40 | 38,17 | 29,39% | - |
| 24.12.2020 | 37,40 | 38,10 | 28,76 | 29,50 | -23,55% | - |
| 23.12.2020 | 38,18 | 39,20 | 38,08 | 38,59 | 4,65% | - |
| 22.12.2020 | 36,82 | 37,18 | 36,32 | 36,87 | 1,75% | - |
| 21.12.2020 | 35,33 | 36,54 | 35,27 | 36,24 | -4,66% | - |
| 18.12.2020 | 37,21 | 38,11 | 37,21 | 38,01 | 6,07% | - |
| 17.12.2020 | 36,96 | 37,09 | 35,83 | 35,83 | -4,49% | - |
| 16.12.2020 | 36,60 | 37,52 | 36,34 | 37,52 | 0,20% | - |
| 15.12.2020 | 37,56 | 37,57 | 36,57 | 37,44 | 6,38% | - |
| 14.12.2020 | 36,04 | 36,10 | 35,20 | 35,20 | -6,27% | - |
| 11.12.2020 | 37,49 | 38,87 | 37,45 | 37,55 | -3,08% | - |
| 10.12.2020 | 38,47 | 38,98 | 38,10 | 38,75 | -3,15% | - |
| 09.12.2020 | 39,48 | 41,47 | 37,58 | 40,01 | 2,95% | - |
| 08.12.2020 | 39,20 | 40,28 | 0,00 | 38,86 | 0,12% | - |
| 07.12.2020 | 39,57 | 40,16 | 38,36 | 38,82 | -4,42% | - |
| 04.12.2020 | 39,03 | 40,61 | 39,03 | 40,61 | -0,04% | - |
| 03.12.2020 | 40,27 | 40,63 | 39,89 | 40,63 | 8,49% | - |
| 02.12.2020 | 35,10 | 38,06 | 34,88 | 37,45 | 11,13% | - |
| 01.12.2020 | 33,83 | 34,69 | 32,79 | 33,70 | 0,72% | - |
| 30.11.2020 | 33,93 | 34,07 | 33,40 | 33,46 | -6,60% | - |
| 27.11.2020 | 36,05 | 36,76 | 35,45 | 35,82 | -1,10% | - |
| 25.11.2020 | 35,13 | 36,68 | 35,05 | 36,22 | 1,94% | - |
| 24.11.2020 | 36,50 | 36,51 | 35,14 | 35,53 | 2,08% | - |
| 23.11.2020 | 33,89 | 35,18 | 33,67 | 34,81 | 7,31% | - |
| 20.11.2020 | 32,40 | 32,44 | 32,38 | 32,44 | -0,49% | - |
| 19.11.2020 | 31,40 | 32,70 | 31,28 | 32,60 | 3,05% | - |
| 18.11.2020 | 32,05 | 32,05 | 31,63 | 31,63 | -6,35% | - |
| 17.11.2020 | 32,31 | 34,06 | 32,17 | 33,78 | 4,31% | - |
| 16.11.2020 | 32,54 | 32,61 | 31,53 | 32,38 | 6,94% | - |
| 13.11.2020 | 29,12 | 30,33 | 28,88 | 30,28 | 10,61% | - |
| 12.11.2020 | 27,38 | 27,38 | 27,37 | 27,38 | -0,53% | - |
| 11.11.2020 | 29,26 | 29,63 | 27,22 | 27,52 | -8,68% | - |
| 10.11.2020 | 28,78 | 30,61 | 0,00 | 30,14 | 12,59% | - |
| 09.11.2020 | 0,00 | 27,05 | 0,00 | 26,77 | 23,37% | - |
| 06.11.2020 | 27,09 | 27,09 | 21,42 | 21,70 | 1,02% | - |
| 05.11.2020 | 20,84 | 21,62 | 20,65 | 21,48 | 8,76% | - |
| 04.11.2020 | 20,13 | 20,37 | 19,71 | 19,75 | -0,83% | - |
| 03.11.2020 | 19,64 | 19,93 | 18,87 | 19,91 | 5,65% | - |
| 02.11.2020 | 18,33 | 19,01 | 18,20 | 18,85 | 3,74% | - |
| 30.10.2020 | 18,52 | 18,70 | 17,71 | 18,17 | -2,18% | - |
| 29.10.2020 | 18,39 | 18,78 | 18,04 | 18,57 | 2,51% | - |
| 28.10.2020 | 18,19 | 18,62 | 18,00 | 18,12 | -3,57% | - |
| 27.10.2020 | 18,79 | 18,79 | 18,77 | 18,79 | -0,90% | - |
| 26.10.2020 | 19,22 | 19,22 | 18,84 | 18,96 | -7,42% | - |
| 23.10.2020 | 0,00 | 20,70 | 0,00 | 20,48 | 2,02% | - |
| 22.10.2020 | 19,16 | 20,20 | 18,92 | 20,07 | 5,99% | - |
| 21.10.2020 | 18,91 | 19,10 | 18,64 | 18,94 | -2,95% | - |
| 20.10.2020 | 19,55 | 19,77 | 19,36 | 19,51 | 1,69% | - |
| 19.10.2020 | 0,00 | 19,68 | 0,00 | 19,19 | -0,21% | - |
| 16.10.2020 | 19,22 | 19,54 | 19,06 | 19,23 | 3,00% | - |
| 15.10.2020 | 17,84 | 18,68 | 0,00 | 18,67 | 0,48% | - |
| 14.10.2020 | 18,75 | 18,87 | 18,24 | 18,58 | -0,77% | - |
| 13.10.2020 | 18,58 | 18,93 | 18,51 | 18,72 | -4,32% | - |
| 12.10.2020 | 19,30 | 19,72 | 19,30 | 19,57 | 0,62% | - |
| 09.10.2020 | 19,49 | 19,87 | 19,41 | 19,45 | -1,79% | - |
| 08.10.2020 | 19,76 | 19,98 | 19,27 | 19,80 | 3,15% | - |
| 07.10.2020 | 19,03 | 19,36 | 18,71 | 19,20 | 3,67% | - |
| 06.10.2020 | 0,00 | 19,99 | 0,00 | 18,52 | -2,78% | - |
| 05.10.2020 | 19,35 | 19,76 | 0,00 | 19,05 | -3,42% | - |