10,600€
1,92%
Echtzeit-Aktienkurs Sun Country Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | - |
| 01.07.2025 | 9,98 | 10,15 | 9,88 | 10,15 | 0,00% | - |
| 30.06.2025 | 10,20 | 10,30 | 10,05 | 10,15 | 1,75% | - |
| 27.06.2025 | 9,88 | 9,98 | 9,80 | 9,98 | 2,31% | - |
| 26.06.2025 | 9,75 | 9,78 | 9,73 | 9,75 | 0,26% | - |
| 25.06.2025 | 9,90 | 9,98 | 9,73 | 9,73 | -1,02% | - |
| 24.06.2025 | 9,45 | 9,88 | 9,43 | 9,83 | 8,56% | - |
| 23.06.2025 | 9,28 | 9,38 | 9,05 | 9,05 | -3,72% | - |
| 20.06.2025 | 9,40 | 9,55 | 9,35 | 9,40 | 0,53% | - |
| 19.06.2025 | 9,43 | 9,43 | 9,33 | 9,35 | -1,84% | - |
| 18.06.2025 | 9,43 | 9,70 | 9,40 | 9,53 | -1,55% | - |
| 17.06.2025 | 9,68 | 9,70 | 9,50 | 9,68 | 2,65% | - |
| 13.06.2025 | 9,83 | 9,98 | 9,33 | 9,43 | -3,58% | - |
| 12.06.2025 | 10,00 | 10,00 | 9,60 | 9,78 | -4,63% | - |
| 11.06.2025 | 10,50 | 10,60 | 10,15 | 10,25 | -2,84% | - |
| 10.06.2025 | 10,40 | 10,65 | 10,35 | 10,55 | 0,00% | - |
| 09.06.2025 | 10,30 | 10,65 | 10,30 | 10,55 | 3,94% | - |
| 06.06.2025 | 10,00 | 10,40 | 10,00 | 10,15 | 1,00% | - |
| 05.06.2025 | 10,25 | 10,30 | 9,88 | 10,05 | -1,95% | - |
| 04.06.2025 | 10,50 | 10,55 | 10,15 | 10,25 | -0,97% | - |
| 03.06.2025 | 10,08 | 10,45 | 10,00 | 10,35 | 2,73% | - |
| 02.06.2025 | 10,10 | 10,15 | 9,80 | 10,08 | -0,74% | - |
| 30.05.2025 | 10,20 | 10,30 | 10,03 | 10,15 | -1,93% | - |
| 29.05.2025 | 10,50 | 10,60 | 10,25 | 10,35 | 0,98% | - |
| 28.05.2025 | 10,40 | 10,55 | 10,25 | 10,25 | -0,97% | - |
| 27.05.2025 | 9,78 | 10,35 | 9,78 | 10,35 | 5,88% | - |
| 26.05.2025 | 9,78 | 9,83 | 9,78 | 9,78 | 0,77% | - |
| 23.05.2025 | 9,90 | 9,90 | 9,60 | 9,70 | -1,77% | - |
| 22.05.2025 | 9,83 | 10,15 | 9,73 | 9,88 | -3,66% | - |
| 21.05.2025 | 10,40 | 10,50 | 10,15 | 10,25 | -2,84% | - |
| 20.05.2025 | 10,70 | 10,85 | 10,45 | 10,55 | -1,86% | - |
| 19.05.2025 | 10,70 | 10,95 | 10,50 | 10,75 | 0,94% | - |
| 16.05.2025 | 10,80 | 11,00 | 10,60 | 10,65 | -2,74% | - |
| 15.05.2025 | 11,10 | 11,20 | 10,75 | 10,95 | -4,37% | - |
| 14.05.2025 | 11,40 | 11,55 | 11,20 | 11,45 | 1,78% | - |
| 13.05.2025 | 11,15 | 11,55 | 11,00 | 11,25 | 0,90% | - |
| 12.05.2025 | 10,70 | 11,65 | 10,70 | 11,15 | 4,69% | - |
| 09.05.2025 | 10,60 | 10,85 | 10,35 | 10,65 | 1,91% | - |
| 08.05.2025 | 9,98 | 10,55 | 9,90 | 10,45 | 5,03% | - |
| 07.05.2025 | 9,90 | 10,13 | 9,80 | 9,95 | -1,00% | - |
| 06.05.2025 | 9,70 | 10,15 | 9,45 | 10,05 | 2,81% | - |
| 05.05.2025 | 9,63 | 10,25 | 9,25 | 9,78 | 5,39% | - |
| 02.05.2025 | 8,65 | 9,75 | 8,65 | 9,28 | 10,09% | - |
| 30.04.2025 | 8,60 | 8,65 | 8,05 | 8,43 | 0,00% | - |
| 29.04.2025 | 8,20 | 8,48 | 8,03 | 8,43 | 2,43% | - |
| 28.04.2025 | 8,30 | 8,68 | 8,23 | 8,23 | 0,00% | - |
| 25.04.2025 | 8,35 | 8,50 | 7,95 | 8,23 | 1,86% | - |
| 24.04.2025 | 7,65 | 8,08 | 7,50 | 8,08 | 3,86% | - |
| 23.04.2025 | 7,68 | 8,18 | 7,68 | 7,78 | 6,14% | - |
| 22.04.2025 | 7,18 | 7,43 | 7,15 | 7,33 | -8,72% | - |
| 17.04.2025 | 8,75 | 8,80 | 7,83 | 8,03 | -9,07% | - |
| 16.04.2025 | 8,85 | 9,03 | 8,73 | 8,83 | -1,40% | - |
| 15.04.2025 | 8,55 | 9,10 | 8,50 | 8,95 | 1,42% | - |
| 14.04.2025 | 9,13 | 9,45 | 8,80 | 8,83 | 0,57% | - |
| 11.04.2025 | 9,25 | 9,33 | 8,78 | 8,78 | -7,63% | - |
| 10.04.2025 | 10,60 | 10,65 | 9,45 | 9,50 | 5,85% | - |
| 09.04.2025 | 8,55 | 9,55 | 8,45 | 8,98 | -4,01% | - |
| 08.04.2025 | 9,58 | 9,95 | 9,33 | 9,35 | 1,36% | - |
| 07.04.2025 | 8,93 | 9,93 | 8,55 | 9,23 | -0,54% | - |
| 04.04.2025 | 9,83 | 9,98 | 8,73 | 9,28 | -7,02% | - |
| 03.04.2025 | 10,90 | 10,95 | 9,65 | 9,98 | -10,54% | - |
| 02.04.2025 | 10,70 | 11,25 | 10,60 | 11,15 | 0,00% | - |
| 01.04.2025 | 11,40 | 11,40 | 10,85 | 11,15 | -1,76% | - |
| 31.03.2025 | 11,85 | 11,90 | 11,15 | 11,35 | -5,02% | - |
| 28.03.2025 | 12,35 | 12,50 | 11,85 | 11,95 | -4,02% | - |
| 27.03.2025 | 12,65 | 12,65 | 12,20 | 12,45 | -0,80% | - |
| 26.03.2025 | 12,55 | 12,90 | 12,45 | 12,55 | -1,57% | - |
| 25.03.2025 | 12,85 | 13,05 | 12,65 | 12,75 | 1,59% | - |
| 24.03.2025 | 11,95 | 12,55 | 11,95 | 12,55 | 6,81% | - |
| 21.03.2025 | 11,85 | 11,85 | 11,45 | 11,75 | -1,67% | - |
| 20.03.2025 | 12,05 | 12,10 | 11,80 | 11,95 | 0,00% | - |
| 19.03.2025 | 11,75 | 12,30 | 11,75 | 11,95 | -0,83% | - |
| 18.03.2025 | 12,45 | 12,45 | 11,85 | 12,05 | -1,63% | - |
| 17.03.2025 | 12,05 | 12,35 | 11,95 | 12,25 | 3,38% | - |
| 14.03.2025 | 11,85 | 12,05 | 11,55 | 11,85 | 4,41% | - |
| 13.03.2025 | 11,75 | 11,90 | 11,35 | 11,35 | -4,22% | - |
| 12.03.2025 | 12,15 | 12,25 | 11,65 | 11,85 | -4,82% | - |
| 11.03.2025 | 12,15 | 12,95 | 11,95 | 12,45 | 0,81% | - |
| 10.03.2025 | 13,55 | 13,65 | 12,15 | 12,35 | -8,18% | - |
| 07.03.2025 | 13,85 | 13,85 | 13,25 | 13,45 | -6,92% | - |
| 06.03.2025 | 14,35 | 14,45 | 13,95 | 14,45 | -0,69% | - |
| 05.03.2025 | 14,55 | 14,75 | 14,20 | 14,55 | 2,83% | - |
| 04.03.2025 | 14,95 | 14,95 | 13,85 | 14,15 | -8,41% | - |
| 03.03.2025 | 15,45 | 15,70 | 15,10 | 15,45 | 0,00% | - |
| 28.02.2025 | 15,25 | 15,65 | 14,90 | 15,45 | -2,52% | - |
| 27.02.2025 | 15,70 | 16,35 | 15,15 | 15,85 | -0,63% | - |
| 26.02.2025 | 16,00 | 16,40 | 15,85 | 15,95 | 2,57% | - |
| 25.02.2025 | 16,10 | 16,20 | 15,35 | 15,55 | -2,51% | - |
| 24.02.2025 | 16,00 | 16,50 | 15,75 | 15,95 | -5,62% | - |
| 21.02.2025 | 17,30 | 17,70 | 16,55 | 16,90 | -0,29% | - |
| 20.02.2025 | 17,10 | 17,25 | 16,75 | 16,95 | -0,29% | - |
| 19.02.2025 | 17,35 | 17,40 | 16,85 | 17,00 | 0,89% | - |
| 18.02.2025 | 16,45 | 17,05 | 16,45 | 16,85 | 2,12% | - |
| 17.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,80% | - |
| 14.02.2025 | 15,90 | 16,15 | 15,60 | 16,05 | 0,63% | - |
| 13.02.2025 | 16,40 | 16,75 | 15,75 | 15,95 | -4,20% | - |
| 12.02.2025 | 16,45 | 16,95 | 16,05 | 16,65 | 1,22% | - |
| 11.02.2025 | 16,70 | 16,85 | 16,00 | 16,45 | -1,20% | - |
| 10.02.2025 | 16,00 | 16,65 | 15,35 | 16,65 | 3,74% | - |
| 07.02.2025 | 15,55 | 16,30 | 15,55 | 16,05 | 3,22% | - |