27,100$
0,93%
Echtzeit-Aktienkurs StandardAero Inc
Bid:
Ask:
Aktienkurse zur StandardAero Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 26,90 | 27,69 | 26,88 | 27,12 | 1,01% | 3.657.701,00 |
| 23.06.2026 | 26,76 | 27,19 | 26,55 | 26,85 | -1,50% | 3.650.738,00 |
| 22.06.2026 | 27,33 | 27,76 | 27,20 | 27,26 | -1,77% | 4.050.583,00 |
| 18.06.2026 | 27,45 | 27,82 | 27,33 | 27,75 | 2,17% | 6.189.796,00 |
| 17.06.2026 | 26,89 | 28,13 | 26,89 | 27,16 | 1,23% | 5.956.502,00 |
| 16.06.2026 | 27,13 | 27,28 | 26,83 | 26,83 | -0,56% | 4.375.530,00 |
| 15.06.2026 | 27,29 | 27,86 | 26,93 | 26,98 | 0,26% | 3.154.146,00 |
| 12.06.2026 | 26,19 | 26,99 | 26,18 | 26,91 | 3,70% | 5.080.917,00 |
| 11.06.2026 | 25,00 | 26,13 | 24,86 | 25,95 | 4,76% | 4.472.794,00 |
| 10.06.2026 | 25,46 | 25,59 | 24,76 | 24,77 | -3,17% | 3.028.141,00 |
| 09.06.2026 | 24,94 | 25,77 | 24,73 | 25,58 | 3,19% | 3.898.906,00 |
| 08.06.2026 | 25,49 | 25,71 | 24,70 | 24,79 | -3,20% | 4.107.143,00 |
| 05.06.2026 | 25,43 | 25,75 | 25,26 | 25,61 | 0,23% | 2.382.975,00 |
| 04.06.2026 | 25,20 | 25,83 | 25,20 | 25,55 | 2,57% | 4.006.463,00 |
| 03.06.2026 | 24,94 | 25,16 | 24,22 | 24,91 | -0,91% | 6.082.685,00 |
| 02.06.2026 | 26,19 | 26,75 | 24,98 | 25,14 | -8,11% | 7.234.117,00 |
| 01.06.2026 | 28,10 | 28,47 | 27,09 | 27,36 | -4,47% | 3.947.232,00 |
| 29.05.2026 | 28,31 | 28,86 | 27,92 | 28,64 | 1,20% | 3.560.526,00 |
| 28.05.2026 | 27,39 | 28,40 | 27,28 | 28,30 | 2,91% | 3.151.734,00 |
| 27.05.2026 | 27,40 | 27,77 | 27,15 | 27,50 | 1,66% | 3.253.586,00 |
| 26.05.2026 | 27,03 | 27,28 | 26,73 | 27,05 | 1,16% | 3.056.545,00 |
| 22.05.2026 | 26,29 | 27,01 | 26,10 | 26,74 | 2,41% | 3.700.738,00 |
| 21.05.2026 | 26,10 | 26,47 | 25,74 | 26,11 | -1,36% | 2.575.631,00 |
| 20.05.2026 | 25,81 | 26,50 | 25,18 | 26,47 | 5,25% | 2.414.655,00 |
| 19.05.2026 | 25,66 | 25,84 | 25,11 | 25,15 | -2,29% | 2.830.898,00 |
| 18.05.2026 | 25,35 | 25,97 | 25,11 | 25,74 | 1,94% | 2.460.343,00 |
| 15.05.2026 | 25,95 | 26,06 | 25,20 | 25,25 | -4,07% | 2.627.296,00 |
| 14.05.2026 | 27,02 | 27,15 | 26,21 | 26,32 | -1,57% | 2.783.530,00 |
| 13.05.2026 | 26,68 | 27,16 | 26,15 | 26,74 | -0,19% | 3.139.505,00 |
| 12.05.2026 | 26,66 | 27,00 | 25,95 | 26,79 | -0,04% | 4.827.612,00 |
| 11.05.2026 | 25,80 | 26,98 | 25,55 | 26,80 | 6,60% | 8.862.094,00 |
| 08.05.2026 | 26,44 | 27,20 | 24,77 | 25,14 | -3,42% | 8.306.573,00 |
| 07.05.2026 | 26,68 | 26,89 | 25,92 | 26,03 | -0,88% | 5.787.131,00 |
| 06.05.2026 | 25,63 | 26,69 | 25,63 | 26,26 | 4,62% | 5.343.314,00 |
| 05.05.2026 | 24,79 | 25,11 | 24,54 | 25,10 | 2,12% | 3.999.029,00 |
| 04.05.2026 | 24,47 | 24,79 | 24,34 | 24,58 | 0,20% | 4.166.925,00 |
| 01.05.2026 | 24,84 | 24,84 | 24,27 | 24,53 | -1,33% | 3.003.320,00 |
| 30.04.2026 | 24,53 | 25,10 | 24,31 | 24,86 | 1,72% | 5.492.626,00 |
| 29.04.2026 | 24,47 | 24,87 | 24,21 | 24,44 | -0,73% | 3.910.920,00 |
| 28.04.2026 | 24,54 | 24,70 | 23,98 | 24,62 | 0,53% | 4.086.525,00 |
| 27.04.2026 | 24,54 | 25,13 | 24,38 | 24,49 | -0,20% | 3.831.170,00 |
| 24.04.2026 | 24,22 | 24,58 | 23,88 | 24,54 | 0,82% | 3.557.101,00 |
| 23.04.2026 | 24,33 | 24,65 | 23,83 | 24,34 | -0,08% | 5.779.359,00 |
| 22.04.2026 | 25,46 | 25,76 | 24,08 | 24,36 | -2,99% | 4.718.969,00 |
| 21.04.2026 | 26,63 | 26,63 | 25,11 | 25,11 | -6,34% | 5.143.851,00 |
| 20.04.2026 | 26,56 | 26,95 | 26,42 | 26,81 | 0,19% | 2.075.242,00 |
| 17.04.2026 | 27,00 | 27,47 | 26,58 | 26,76 | 2,88% | 2.363.718,00 |
| 16.04.2026 | 27,62 | 27,62 | 25,95 | 26,01 | -4,52% | 3.223.901,00 |
| 15.04.2026 | 27,76 | 27,88 | 27,07 | 27,24 | -1,20% | 1.673.359,00 |
| 14.04.2026 | 28,06 | 28,10 | 27,45 | 27,57 | -0,97% | 1.908.707,00 |
| 13.04.2026 | 26,91 | 28,02 | 26,91 | 27,84 | 2,54% | 5.289.697,00 |
| 10.04.2026 | 26,93 | 27,38 | 26,73 | 27,15 | 0,82% | 5.368.830,00 |
| 09.04.2026 | 26,57 | 27,33 | 26,37 | 26,93 | 0,52% | 2.502.659,00 |
| 08.04.2026 | 26,99 | 27,34 | 26,70 | 26,79 | 4,69% | 3.555.971,00 |
| 07.04.2026 | 26,12 | 26,12 | 25,31 | 25,59 | -2,96% | 2.988.506,00 |
| 06.04.2026 | 26,56 | 26,73 | 26,19 | 26,37 | 0,42% | 2.400.492,00 |
| 02.04.2026 | 25,79 | 26,81 | 25,50 | 26,26 | 0,04% | 2.313.162,00 |
| 01.04.2026 | 26,58 | 26,74 | 26,23 | 26,25 | 1,63% | 4.101.333,00 |
| 31.03.2026 | 25,67 | 26,26 | 25,23 | 25,83 | 2,42% | 4.574.355,00 |
| 30.03.2026 | 25,59 | 25,73 | 24,90 | 25,22 | -0,94% | 4.204.639,00 |
| 27.03.2026 | 26,10 | 26,15 | 25,46 | 25,46 | -3,16% | 3.590.594,00 |
| 26.03.2026 | 26,15 | 26,52 | 26,05 | 26,29 | -1,31% | 3.332.297,00 |
| 25.03.2026 | 26,84 | 26,84 | 26,38 | 26,64 | 2,03% | 2.116.130,00 |
| 24.03.2026 | 25,88 | 26,29 | 25,74 | 26,11 | -0,11% | 2.689.826,00 |
| 23.03.2026 | 26,19 | 26,43 | 25,59 | 26,14 | 2,11% | 3.662.506,00 |
| 20.03.2026 | 26,06 | 26,17 | 25,31 | 25,60 | -2,33% | 10.376.970,00 |
| 19.03.2026 | 26,46 | 26,64 | 25,97 | 26,21 | -3,50% | 3.698.721,00 |
| 18.03.2026 | 27,33 | 27,74 | 27,13 | 27,16 | 0,74% | 3.740.531,00 |
| 17.03.2026 | 26,84 | 27,30 | 26,76 | 26,96 | 1,70% | 3.104.049,00 |
| 16.03.2026 | 26,41 | 26,91 | 26,32 | 26,51 | 1,73% | 4.391.530,00 |
| 13.03.2026 | 26,95 | 26,95 | 25,74 | 26,06 | -1,99% | 4.929.848,00 |
| 12.03.2026 | 27,75 | 28,00 | 26,44 | 26,59 | -6,27% | 5.734.989,00 |
| 11.03.2026 | 28,39 | 28,58 | 28,07 | 28,37 | -0,49% | 3.339.999,00 |
| 10.03.2026 | 28,77 | 28,92 | 28,41 | 28,51 | -0,28% | 3.738.914,00 |
| 09.03.2026 | 28,50 | 28,72 | 27,41 | 28,59 | -0,97% | 4.643.872,00 |
| 06.03.2026 | 28,78 | 29,04 | 28,45 | 28,87 | -1,47% | 4.241.760,00 |
| 05.03.2026 | 29,72 | 29,84 | 28,29 | 29,30 | -2,75% | 4.633.156,00 |
| 04.03.2026 | 29,86 | 30,36 | 29,50 | 30,13 | 1,38% | 5.511.769,00 |
| 03.03.2026 | 30,25 | 30,37 | 28,58 | 29,72 | -3,29% | 5.204.443,00 |
| 02.03.2026 | 30,76 | 31,04 | 30,00 | 30,73 | -0,23% | 6.510.025,00 |
| 27.02.2026 | 30,50 | 30,90 | 30,25 | 30,80 | -3,45% | 12.729.380,00 |
| 26.02.2026 | 30,90 | 33,26 | 30,24 | 31,90 | 3,47% | 7.368.110,00 |
| 25.02.2026 | 32,05 | 32,22 | 30,74 | 30,83 | -3,17% | 2.929.310,00 |
| 24.02.2026 | 31,35 | 31,96 | 31,16 | 31,84 | 1,37% | 1.844.199,00 |
| 23.02.2026 | 31,68 | 31,73 | 31,06 | 31,41 | -1,72% | 2.683.586,00 |
| 20.02.2026 | 31,39 | 32,04 | 31,29 | 31,96 | 1,65% | 3.097.721,00 |
| 19.02.2026 | 31,10 | 31,54 | 30,96 | 31,44 | 0,58% | 1.792.113,00 |
| 18.02.2026 | 31,23 | 31,77 | 31,06 | 31,26 | 0,71% | 1.809.110,00 |
| 17.02.2026 | 30,68 | 31,25 | 30,42 | 31,04 | 1,54% | 2.568.312,00 |
| 13.02.2026 | 30,24 | 30,95 | 30,15 | 30,57 | 1,83% | 2.469.797,00 |
| 12.02.2026 | 30,05 | 30,95 | 29,79 | 30,02 | 0,43% | 3.299.645,00 |
| 11.02.2026 | 30,84 | 31,02 | 29,70 | 29,89 | -2,64% | 2.412.222,00 |
| 10.02.2026 | 31,14 | 31,14 | 30,60 | 30,70 | -0,74% | 2.392.828,00 |
| 09.02.2026 | 30,58 | 31,02 | 30,47 | 30,93 | 1,18% | 2.554.504,00 |
| 06.02.2026 | 30,17 | 30,64 | 29,93 | 30,57 | 3,59% | 3.153.607,00 |
| 05.02.2026 | 29,70 | 29,85 | 28,63 | 29,51 | -1,30% | 4.979.534,00 |
| 04.02.2026 | 30,47 | 30,78 | 29,19 | 29,90 | -2,06% | 5.176.606,00 |
| 03.02.2026 | 30,86 | 31,10 | 29,89 | 30,53 | -1,33% | 3.380.062,00 |
| 02.02.2026 | 30,38 | 31,20 | 30,17 | 30,94 | 0,16% | 7.332.394,00 |
| 30.01.2026 | 30,90 | 31,24 | 30,77 | 30,89 | -0,93% | 6.005.559,00 |