14,350€
2,50%
Echtzeit-Aktienkurs Sun Country Airlines Holdings
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,85 | 14,35 | 13,30 | 14,30 | 1,78% | - |
| 06.03.2026 | 14,55 | 14,70 | 13,85 | 14,05 | -3,44% | - |
| 05.03.2026 | 15,70 | 15,70 | 14,35 | 14,55 | -7,03% | - |
| 04.03.2026 | 16,10 | 16,50 | 15,65 | 15,65 | -3,10% | - |
| 03.03.2026 | 16,15 | 16,35 | 15,45 | 16,15 | -0,62% | - |
| 02.03.2026 | 16,60 | 16,75 | 16,15 | 16,25 | -2,40% | 10.000,00 |
| 27.02.2026 | 17,20 | 17,25 | 16,35 | 16,65 | -4,03% | - |
| 26.02.2026 | 16,70 | 17,60 | 16,70 | 17,35 | 3,58% | - |
| 25.02.2026 | 16,90 | 17,20 | 16,65 | 16,75 | -0,59% | - |
| 24.02.2026 | 16,90 | 17,35 | 16,65 | 16,85 | 0,00% | - |
| 23.02.2026 | 17,20 | 17,35 | 16,85 | 16,85 | -2,88% | - |
| 20.02.2026 | 17,00 | 17,45 | 16,65 | 17,35 | 2,36% | - |
| 19.02.2026 | 17,80 | 17,85 | 16,85 | 16,95 | -4,51% | - |
| 18.02.2026 | 18,35 | 18,55 | 17,55 | 17,75 | -3,01% | - |
| 17.02.2026 | 17,85 | 18,45 | 17,80 | 18,30 | 2,23% | - |
| 16.02.2026 | 17,90 | 18,00 | 17,90 | 17,90 | 0,28% | - |
| 13.02.2026 | 17,55 | 18,05 | 16,80 | 17,85 | 2,00% | - |
| 12.02.2026 | 17,65 | 18,00 | 16,90 | 17,50 | -0,28% | - |
| 11.02.2026 | 18,25 | 18,60 | 17,15 | 17,55 | -3,84% | - |
| 10.02.2026 | 18,15 | 18,30 | 17,90 | 18,25 | 0,55% | - |
| 09.02.2026 | 18,45 | 18,75 | 18,15 | 18,15 | -1,89% | - |
| 06.02.2026 | 16,40 | 18,75 | 16,25 | 18,50 | 12,12% | - |
| 05.02.2026 | 16,50 | 17,00 | 16,10 | 16,50 | 1,23% | - |
| 04.02.2026 | 15,40 | 16,45 | 15,35 | 16,30 | 5,84% | - |
| 03.02.2026 | 15,30 | 15,90 | 15,20 | 15,40 | 1,32% | - |
| 02.02.2026 | 14,65 | 15,55 | 14,60 | 15,20 | 2,36% | - |
| 30.01.2026 | 14,95 | 15,15 | 14,55 | 14,85 | -0,34% | - |
| 29.01.2026 | 14,35 | 15,05 | 14,35 | 14,90 | 3,47% | - |
| 28.01.2026 | 14,15 | 14,65 | 14,15 | 14,40 | 1,77% | 126.000,00 |
| 27.01.2026 | 14,40 | 14,60 | 14,05 | 14,15 | -1,74% | - |
| 26.01.2026 | 14,75 | 14,85 | 14,35 | 14,40 | -2,37% | - |
| 23.01.2026 | 15,10 | 15,20 | 14,75 | 14,75 | -2,64% | - |
| 22.01.2026 | 15,20 | 15,55 | 15,05 | 15,15 | 0,00% | - |
| 21.01.2026 | 14,95 | 15,35 | 14,75 | 15,15 | 1,34% | - |
| 20.01.2026 | 15,15 | 15,35 | 14,80 | 14,95 | -1,64% | - |
| 19.01.2026 | 15,05 | 15,25 | 15,00 | 15,20 | -0,33% | - |
| 16.01.2026 | 15,15 | 15,35 | 14,85 | 15,25 | 0,66% | - |
| 15.01.2026 | 14,75 | 15,25 | 14,65 | 15,15 | 2,71% | - |
| 14.01.2026 | 14,60 | 14,95 | 14,40 | 14,75 | 0,68% | - |
| 13.01.2026 | 14,95 | 15,15 | 14,45 | 14,65 | -2,33% | - |
| 12.01.2026 | 15,75 | 15,95 | 14,65 | 15,00 | 10,70% | - |
| 09.01.2026 | 13,15 | 13,95 | 13,15 | 13,55 | 3,04% | - |
| 08.01.2026 | 13,05 | 13,25 | 13,00 | 13,15 | 0,00% | - |
| 07.01.2026 | 13,15 | 13,55 | 13,05 | 13,15 | 0,38% | - |
| 06.01.2026 | 12,85 | 13,25 | 12,65 | 13,10 | 1,95% | - |
| 05.01.2026 | 12,45 | 12,95 | 12,30 | 12,85 | 4,05% | - |
| 02.01.2026 | 12,25 | 12,55 | 12,15 | 12,35 | 2,07% | - |
| 30.12.2025 | 12,20 | 12,25 | 12,10 | 12,10 | -1,22% | - |
| 29.12.2025 | 12,40 | 12,40 | 12,05 | 12,25 | -1,61% | - |
| 23.12.2025 | 12,70 | 12,75 | 12,35 | 12,45 | -0,40% | - |
| 22.12.2025 | 12,45 | 12,85 | 12,35 | 12,50 | 0,40% | - |
| 19.12.2025 | 12,60 | 12,75 | 12,35 | 12,45 | -1,58% | - |
| 18.12.2025 | 12,50 | 12,90 | 12,45 | 12,65 | 0,80% | - |
| 17.12.2025 | 12,75 | 12,95 | 12,45 | 12,55 | -0,79% | - |
| 16.12.2025 | 12,65 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 15.12.2025 | 12,70 | 12,95 | 12,45 | 12,65 | -0,78% | - |
| 12.12.2025 | 12,70 | 13,15 | 12,55 | 12,75 | 0,00% | - |
| 11.12.2025 | 12,65 | 12,85 | 12,35 | 12,75 | 3,66% | - |
| 09.12.2025 | 12,20 | 12,35 | 12,05 | 12,30 | 2,07% | - |
| 08.12.2025 | 12,25 | 12,45 | 11,95 | 12,05 | -0,41% | - |
| 05.12.2025 | 11,80 | 12,35 | 11,70 | 12,10 | 2,54% | - |
| 04.12.2025 | 12,15 | 12,15 | 11,70 | 11,80 | -2,48% | - |
| 03.12.2025 | 11,85 | 12,35 | 11,55 | 12,10 | 2,11% | - |
| 02.12.2025 | 11,75 | 12,15 | 11,55 | 11,85 | 1,28% | - |
| 01.12.2025 | 11,75 | 11,95 | 11,45 | 11,70 | 0,00% | - |
| 28.11.2025 | 11,80 | 11,95 | 11,35 | 11,70 | 3,08% | 1.000,00 |
| 26.11.2025 | 11,45 | 11,50 | 11,35 | 11,35 | 0,44% | - |
| 25.11.2025 | 11,00 | 11,85 | 10,80 | 11,30 | 5,61% | - |
| 24.11.2025 | 10,50 | 11,05 | 10,35 | 10,70 | 0,47% | - |
| 21.11.2025 | 9,83 | 10,65 | 9,83 | 10,65 | 8,40% | - |
| 20.11.2025 | 9,90 | 10,35 | 9,70 | 9,83 | -0,51% | - |
| 19.11.2025 | 10,30 | 10,73 | 9,80 | 9,88 | -3,66% | - |
| 18.11.2025 | 10,10 | 10,35 | 10,00 | 10,25 | -4,21% | - |
| 17.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 14.11.2025 | 10,80 | 10,85 | 10,45 | 10,70 | -0,47% | - |
| 13.11.2025 | 11,00 | 11,05 | 10,75 | 10,75 | -0,92% | - |
| 12.11.2025 | 10,60 | 11,05 | 10,60 | 10,85 | 4,33% | - |
| 11.11.2025 | 10,65 | 10,80 | 10,35 | 10,40 | -2,35% | - |
| 10.11.2025 | 10,85 | 11,20 | 10,45 | 10,65 | 0,95% | - |
| 06.11.2025 | 10,95 | 11,05 | 10,55 | 10,55 | -3,65% | - |
| 05.11.2025 | 10,40 | 11,15 | 10,35 | 10,95 | 5,29% | - |
| 04.11.2025 | 10,70 | 10,80 | 10,35 | 10,40 | -1,89% | - |
| 03.11.2025 | 10,60 | 11,25 | 10,60 | 10,60 | 0,00% | - |
| 31.10.2025 | 9,75 | 10,65 | 9,58 | 10,60 | 11,29% | - |
| 30.10.2025 | 9,15 | 9,75 | 9,08 | 9,53 | 5,83% | - |
| 29.10.2025 | 9,40 | 9,68 | 8,83 | 9,00 | -3,23% | - |
| 28.10.2025 | 9,90 | 10,45 | 9,25 | 9,30 | -5,58% | - |
| 27.10.2025 | 9,93 | 10,38 | 9,75 | 9,85 | -0,76% | - |
| 24.10.2025 | 9,83 | 10,10 | 9,48 | 9,93 | 1,02% | - |
| 23.10.2025 | 10,10 | 10,30 | 9,73 | 9,83 | -4,61% | - |
| 22.10.2025 | 10,40 | 10,45 | 10,05 | 10,30 | 1,98% | - |
| 21.10.2025 | 10,20 | 10,45 | 10,05 | 10,10 | -0,49% | - |
| 20.10.2025 | 9,73 | 10,35 | 9,73 | 10,15 | 4,91% | - |
| 17.10.2025 | 9,73 | 10,00 | 9,55 | 9,68 | -1,53% | - |
| 16.10.2025 | 10,05 | 10,18 | 9,45 | 9,83 | -1,50% | - |
| 15.10.2025 | 9,98 | 10,15 | 9,83 | 9,98 | 1,01% | - |
| 14.10.2025 | 9,55 | 9,98 | 9,38 | 9,88 | 3,40% | - |
| 13.10.2025 | 9,35 | 9,73 | 9,33 | 9,55 | 2,41% | - |
| 10.10.2025 | 9,68 | 10,08 | 9,20 | 9,33 | -3,62% | - |
| 09.10.2025 | 9,88 | 10,45 | 9,58 | 9,68 | -3,01% | - |