11,738$
1,45%
Echtzeit-Aktienkurs Sun Country Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,90 | 11,85 | 10,86 | 11,57 | 4,05% | 747.055,00 |
| 13.10.2025 | 10,97 | 11,21 | 10,87 | 11,12 | 3,25% | 712.687,00 |
| 10.10.2025 | 11,26 | 11,63 | 10,71 | 10,77 | -3,75% | 1.185.090,00 |
| 09.10.2025 | 11,94 | 12,14 | 11,07 | 11,19 | -2,53% | 925.974,00 |
| 08.10.2025 | 11,39 | 11,78 | 11,24 | 11,48 | 1,32% | 718.470,00 |
| 07.10.2025 | 11,57 | 11,63 | 11,17 | 11,33 | -1,99% | 1.007.151,00 |
| 06.10.2025 | 11,99 | 11,99 | 11,53 | 11,56 | -1,82% | 903.359,00 |
| 03.10.2025 | 11,86 | 11,95 | 11,66 | 11,77 | -0,56% | - |
| 02.10.2025 | 11,73 | 11,89 | 11,40 | 11,84 | 0,59% | 808.196,00 |
| 01.10.2025 | 11,80 | 11,90 | 11,42 | 11,77 | -0,25% | 818.878,00 |
| 30.09.2025 | 11,96 | 12,06 | 11,72 | 11,80 | -1,42% | 1.183.029,00 |
| 29.09.2025 | 12,01 | 12,09 | 11,70 | 11,97 | 1,61% | 1.028.757,00 |
| 26.09.2025 | 11,91 | 12,06 | 11,76 | 11,78 | -0,76% | 858.404,00 |
| 25.09.2025 | 12,19 | 12,31 | 11,86 | 11,87 | -3,89% | 1.182.497,00 |
| 24.09.2025 | 12,52 | 12,52 | 12,22 | 12,35 | -1,04% | 602.231,00 |
| 23.09.2025 | 12,45 | 13,08 | 12,40 | 12,48 | 1,05% | 841.771,00 |
| 22.09.2025 | 12,76 | 12,76 | 12,17 | 12,35 | -2,14% | 667.804,00 |
| 19.09.2025 | 13,20 | 13,20 | 12,58 | 12,62 | -4,39% | 4.141.250,00 |
| 18.09.2025 | 12,82 | 13,23 | 12,64 | 13,20 | 4,43% | 1.188.180,00 |
| 17.09.2025 | 13,17 | 13,43 | 12,61 | 12,64 | -3,51% | 905.459,00 |
| 16.09.2025 | 13,20 | 13,30 | 12,87 | 13,10 | 0,00% | 946.895,00 |
| 15.09.2025 | 13,65 | 13,71 | 13,00 | 13,10 | -4,03% | 1.412.806,00 |
| 12.09.2025 | 13,91 | 14,22 | 13,62 | 13,65 | 0,00% | 1.314.420,00 |
| 11.09.2025 | 13,28 | 13,78 | 13,20 | 13,65 | 4,12% | 1.052.213,00 |
| 10.09.2025 | 12,60 | 13,36 | 12,45 | 13,11 | 3,47% | 906.757,00 |
| 09.09.2025 | 12,89 | 12,89 | 12,55 | 12,67 | -1,10% | 1.079.447,00 |
| 08.09.2025 | 13,23 | 13,32 | 12,63 | 12,81 | -2,72% | 1.412.294,00 |
| 05.09.2025 | 12,97 | 13,39 | 12,75 | 13,17 | 1,62% | 982.986,00 |
| 04.09.2025 | 13,51 | 13,62 | 12,90 | 12,96 | -4,07% | 1.094.863,00 |
| 03.09.2025 | 13,40 | 13,88 | 13,22 | 13,51 | 0,97% | 701.965,00 |
| 02.09.2025 | 12,88 | 13,40 | 12,88 | 13,38 | 0,98% | 922.148,00 |
| 29.08.2025 | 13,07 | 13,29 | 12,91 | 13,25 | 1,53% | 663.088,00 |
| 28.08.2025 | 13,20 | 13,33 | 12,82 | 13,05 | -0,15% | 794.309,00 |
| 27.08.2025 | 12,66 | 13,08 | 12,66 | 13,07 | 1,95% | 563.737,00 |
| 26.08.2025 | 12,52 | 12,86 | 12,51 | 12,82 | 2,97% | 554.642,00 |
| 25.08.2025 | 12,46 | 12,60 | 12,30 | 12,45 | -1,43% | 430.025,00 |
| 22.08.2025 | 11,78 | 12,74 | 11,78 | 12,63 | 8,69% | 697.335,00 |
| 21.08.2025 | 11,75 | 11,75 | 11,50 | 11,62 | -2,02% | 576.720,00 |
| 20.08.2025 | 12,06 | 12,15 | 11,70 | 11,86 | -2,79% | 681.790,00 |
| 19.08.2025 | 12,24 | 12,55 | 12,19 | 12,20 | -0,16% | 547.041,00 |
| 18.08.2025 | 12,13 | 12,49 | 12,04 | 12,22 | 0,16% | 699.987,00 |
| 15.08.2025 | 12,67 | 12,73 | 12,12 | 12,20 | -2,79% | 687.914,00 |
| 14.08.2025 | 12,63 | 12,83 | 12,30 | 12,55 | -3,31% | 717.471,00 |
| 13.08.2025 | 12,20 | 13,01 | 11,95 | 12,98 | 7,36% | 1.472.688,00 |
| 12.08.2025 | 10,99 | 12,20 | 10,89 | 12,09 | 11,53% | 1.316.170,00 |
| 11.08.2025 | 10,75 | 10,87 | 10,49 | 10,84 | 1,12% | 966.385,00 |
| 08.08.2025 | 10,94 | 10,95 | 10,65 | 10,72 | -1,47% | 994.970,00 |
| 07.08.2025 | 10,58 | 11,08 | 10,56 | 10,88 | 3,03% | 990.481,00 |
| 06.08.2025 | 10,33 | 10,62 | 10,21 | 10,56 | 2,52% | 852.335,00 |
| 05.08.2025 | 10,53 | 10,60 | 10,14 | 10,30 | -2,37% | 1.281.968,00 |
| 04.08.2025 | 10,42 | 10,78 | 10,31 | 10,55 | 2,33% | 1.120.515,00 |
| 01.08.2025 | 11,59 | 11,78 | 10,19 | 10,31 | -10,81% | 2.082.659,00 |
| 31.07.2025 | 11,99 | 12,08 | 11,50 | 11,56 | -3,59% | 1.237.909,00 |
| 30.07.2025 | 12,19 | 12,45 | 11,87 | 11,99 | -1,32% | 1.579.062,00 |
| 29.07.2025 | 12,23 | 12,33 | 11,79 | 12,15 | 0,58% | 1.335.486,00 |
| 28.07.2025 | 11,98 | 12,14 | 11,71 | 12,08 | 2,11% | 681.670,00 |
| 25.07.2025 | 11,85 | 11,93 | 11,74 | 11,83 | 0,25% | 965.582,00 |
| 24.07.2025 | 12,40 | 12,55 | 11,69 | 11,80 | -6,65% | 1.068.749,00 |
| 23.07.2025 | 12,63 | 12,82 | 12,47 | 12,64 | 1,04% | 731.503,00 |
| 22.07.2025 | 12,43 | 12,67 | 12,24 | 12,51 | 1,05% | 636.717,00 |
| 21.07.2025 | 12,61 | 12,61 | 12,22 | 12,38 | -0,80% | 574.446,00 |
| 18.07.2025 | 12,75 | 12,78 | 12,19 | 12,48 | -1,34% | 604.118,00 |
| 17.07.2025 | 12,90 | 13,30 | 12,61 | 12,65 | -0,94% | 647.474,00 |
| 16.07.2025 | 12,87 | 12,91 | 12,44 | 12,77 | 0,87% | 945.715,00 |
| 15.07.2025 | 13,06 | 13,09 | 12,64 | 12,66 | -2,76% | 886.735,00 |
| 14.07.2025 | 12,91 | 13,10 | 12,61 | 13,02 | 0,70% | 626.158,00 |
| 11.07.2025 | 13,30 | 13,30 | 12,88 | 12,93 | -4,01% | 686.436,00 |
| 10.07.2025 | 13,00 | 13,91 | 12,99 | 13,47 | 7,42% | 1.084.467,00 |
| 09.07.2025 | 12,75 | 13,11 | 12,34 | 12,54 | -1,80% | 1.284.328,00 |
| 08.07.2025 | 12,69 | 13,10 | 12,69 | 12,77 | 1,59% | 1.657.144,00 |
| 07.07.2025 | 12,50 | 13,16 | 12,47 | 12,57 | -0,08% | 1.456.084,00 |
| 03.07.2025 | 12,47 | 12,67 | 12,43 | 12,58 | 0,88% | 539.519,00 |
| 02.07.2025 | 12,21 | 12,50 | 11,96 | 12,47 | 1,80% | 779.391,00 |
| 01.07.2025 | 11,72 | 12,57 | 11,65 | 12,25 | 4,26% | 1.221.179,00 |
| 30.06.2025 | 11,99 | 12,00 | 11,63 | 11,75 | -1,01% | 1.713.539,00 |
| 27.06.2025 | 11,57 | 11,91 | 11,47 | 11,87 | 2,68% | 2.425.419,00 |
| 26.06.2025 | 11,47 | 11,59 | 11,38 | 11,56 | 1,49% | 595.792,00 |
| 25.06.2025 | 11,55 | 11,75 | 11,27 | 11,39 | -0,87% | 705.184,00 |
| 24.06.2025 | 11,18 | 11,59 | 11,11 | 11,49 | 5,70% | 1.336.812,00 |
| 23.06.2025 | 10,63 | 10,96 | 10,24 | 10,87 | 1,59% | 875.978,00 |
| 20.06.2025 | 10,97 | 11,06 | 10,67 | 10,70 | -1,11% | 1.303.550,00 |
| 18.06.2025 | 11,02 | 11,09 | 10,77 | 10,82 | -0,09% | 936.606,00 |
| 17.06.2025 | 11,04 | 11,14 | 10,73 | 10,83 | -3,82% | 978.300,00 |
| 16.06.2025 | 11,10 | 11,46 | 10,96 | 11,26 | 3,21% | 892.230,00 |
| 13.06.2025 | 11,01 | 11,94 | 10,75 | 10,91 | -4,80% | 1.334.713,00 |
| 12.06.2025 | 11,27 | 11,59 | 11,18 | 11,46 | -0,78% | 759.023,00 |
| 11.06.2025 | 12,12 | 12,12 | 11,39 | 11,55 | -3,75% | 708.905,00 |
| 10.06.2025 | 12,00 | 12,13 | 11,88 | 12,00 | 1,01% | 682.449,00 |
| 09.06.2025 | 11,91 | 12,12 | 11,83 | 11,88 | 1,19% | 710.130,00 |
| 06.06.2025 | 11,79 | 11,83 | 11,44 | 11,74 | 2,49% | 827.150,00 |
| 05.06.2025 | 11,60 | 11,77 | 11,34 | 11,46 | -2,09% | 600.303,00 |
| 04.06.2025 | 11,85 | 11,92 | 11,64 | 11,70 | -1,68% | 703.262,00 |
| 03.06.2025 | 11,53 | 12,01 | 11,44 | 11,90 | 3,12% | 1.129.098,00 |
| 02.06.2025 | 11,50 | 11,63 | 11,26 | 11,54 | -0,35% | 810.149,00 |
| 30.05.2025 | 11,46 | 11,65 | 11,37 | 11,58 | -0,26% | 510.561,00 |
| 29.05.2025 | 11,96 | 11,96 | 11,57 | 11,61 | -0,43% | 435.971,00 |
| 28.05.2025 | 11,86 | 11,87 | 11,58 | 11,66 | -1,35% | 693.967,00 |
| 27.05.2025 | 11,24 | 11,82 | 11,19 | 11,82 | 7,16% | 977.903,00 |
| 23.05.2025 | 10,90 | 11,17 | 10,88 | 11,03 | -1,87% | 502.165,00 |
| 22.05.2025 | 11,12 | 11,41 | 11,06 | 11,24 | 0,90% | 657.631,00 |