19,242$
5,78%
Echtzeit-Aktienkurs Sun Country Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sun Country Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 18,38 | 19,40 | 18,37 | 19,24 | 5,78% | - |
| 03.02.2026 | 17,87 | 18,78 | 17,87 | 18,19 | 0,83% | 2.280.350,00 |
| 02.02.2026 | 17,74 | 18,39 | 17,74 | 18,04 | 2,85% | 1.936.356,00 |
| 30.01.2026 | 17,69 | 18,09 | 17,31 | 17,54 | -2,39% | 918.821,00 |
| 29.01.2026 | 17,37 | 17,98 | 17,24 | 17,97 | 4,54% | 1.440.798,00 |
| 28.01.2026 | 17,21 | 17,48 | 17,08 | 17,19 | 1,18% | 1.273.326,00 |
| 27.01.2026 | 17,16 | 17,25 | 16,93 | 16,99 | -0,76% | 1.118.298,00 |
| 26.01.2026 | 17,35 | 17,59 | 17,06 | 17,12 | -2,17% | 1.783.319,00 |
| 23.01.2026 | 17,45 | 17,72 | 17,36 | 17,50 | -1,41% | 1.081.966,00 |
| 22.01.2026 | 17,99 | 18,28 | 17,67 | 17,75 | -0,34% | 2.230.356,00 |
| 21.01.2026 | 17,84 | 17,94 | 17,57 | 17,81 | 1,71% | 2.877.575,00 |
| 20.01.2026 | 17,47 | 17,99 | 17,28 | 17,51 | -1,08% | 2.237.035,00 |
| 19.01.2026 | 17,52 | 17,74 | 17,47 | 17,70 | -0,08% | - |
| 16.01.2026 | 17,48 | 17,81 | 17,20 | 17,72 | 0,88% | 1.382.683,00 |
| 15.01.2026 | 17,22 | 17,75 | 17,14 | 17,56 | 2,21% | 3.084.001,00 |
| 14.01.2026 | 17,10 | 17,40 | 16,81 | 17,18 | 0,70% | 2.927.752,00 |
| 13.01.2026 | 17,10 | 17,66 | 16,87 | 17,06 | -2,18% | 4.266.463,00 |
| 12.01.2026 | 17,53 | 17,92 | 17,07 | 17,44 | 10,59% | 10.559.246,00 |
| 09.01.2026 | 16,00 | 16,30 | 15,23 | 15,77 | 2,74% | 1.057.367,00 |
| 08.01.2026 | 15,33 | 15,50 | 15,18 | 15,35 | 0,13% | 613.651,00 |
| 07.01.2026 | 15,46 | 15,86 | 15,22 | 15,33 | -0,23% | 821.527,00 |
| 06.01.2026 | 15,03 | 15,47 | 14,82 | 15,37 | 1,89% | 1.023.376,00 |
| 05.01.2026 | 14,43 | 15,19 | 14,33 | 15,08 | 4,07% | 690.577,00 |
| 02.01.2026 | 14,52 | 14,71 | 14,19 | 14,49 | 0,69% | 506.542,00 |
| 31.12.2025 | 14,40 | 14,58 | 14,25 | 14,39 | 0,00% | 957.677,00 |
| 30.12.2025 | 14,37 | 14,59 | 14,24 | 14,39 | 0,14% | 751.915,00 |
| 29.12.2025 | 14,53 | 14,65 | 14,16 | 14,37 | -1,44% | 444.786,00 |
| 26.12.2025 | 14,48 | 14,65 | 14,33 | 14,58 | 0,28% | 381.641,00 |
| 24.12.2025 | 14,47 | 14,64 | 14,37 | 14,54 | 0,35% | 272.960,00 |
| 23.12.2025 | 14,94 | 15,10 | 14,46 | 14,49 | -3,08% | 512.731,00 |
| 22.12.2025 | 14,63 | 15,04 | 14,63 | 14,95 | 2,40% | 725.489,00 |
| 19.12.2025 | 14,66 | 14,98 | 14,52 | 14,60 | -1,08% | 1.813.898,00 |
| 18.12.2025 | 14,82 | 15,04 | 14,72 | 14,76 | 0,61% | 541.556,00 |
| 17.12.2025 | 14,89 | 15,25 | 14,61 | 14,67 | -1,34% | 505.047,00 |
| 16.12.2025 | 14,91 | 15,27 | 14,72 | 14,87 | 0,07% | 951.662,00 |
| 15.12.2025 | 15,00 | 15,10 | 14,71 | 14,86 | 0,20% | 769.814,00 |
| 12.12.2025 | 15,14 | 15,39 | 14,81 | 14,83 | -0,27% | 1.067.127,00 |
| 11.12.2025 | 14,93 | 15,13 | 14,68 | 14,87 | -0,07% | 740.805,00 |
| 10.12.2025 | 14,30 | 15,00 | 14,25 | 14,88 | 4,06% | 998.837,00 |
| 09.12.2025 | 14,11 | 14,38 | 14,06 | 14,30 | 0,85% | 617.828,00 |
| 08.12.2025 | 14,36 | 14,43 | 13,96 | 14,18 | -0,98% | 575.893,00 |
| 05.12.2025 | 13,77 | 14,40 | 13,57 | 14,32 | 4,07% | 658.389,00 |
| 04.12.2025 | 13,86 | 14,10 | 13,71 | 13,76 | -2,69% | 801.568,00 |
| 03.12.2025 | 13,79 | 14,41 | 13,55 | 14,14 | 2,61% | 923.531,00 |
| 02.12.2025 | 13,69 | 14,08 | 13,43 | 13,78 | 1,10% | 965.979,00 |
| 01.12.2025 | 13,41 | 13,92 | 13,18 | 13,63 | -0,51% | 615.751,00 |
| 28.11.2025 | 13,61 | 13,87 | 13,19 | 13,70 | 0,66% | 363.851,00 |
| 26.11.2025 | 13,17 | 13,90 | 13,17 | 13,61 | 3,03% | 967.705,00 |
| 25.11.2025 | 12,71 | 13,64 | 12,70 | 13,21 | 4,18% | 1.245.148,00 |
| 24.11.2025 | 12,10 | 12,69 | 12,00 | 12,68 | 5,23% | 918.524,00 |
| 21.11.2025 | 11,41 | 12,32 | 11,41 | 12,05 | 6,45% | 783.192,00 |
| 20.11.2025 | 11,52 | 11,87 | 11,24 | 11,32 | -0,44% | 770.166,00 |
| 19.11.2025 | 12,05 | 12,08 | 11,30 | 11,37 | -4,93% | 836.470,00 |
| 18.11.2025 | 11,65 | 12,00 | 11,64 | 11,96 | 1,74% | 555.640,00 |
| 17.11.2025 | 12,36 | 12,41 | 11,71 | 11,76 | -5,05% | 907.343,00 |
| 14.11.2025 | 12,38 | 12,61 | 12,22 | 12,38 | -1,82% | 526.827,00 |
| 13.11.2025 | 12,57 | 12,83 | 12,37 | 12,61 | -0,79% | 787.623,00 |
| 12.11.2025 | 12,35 | 12,78 | 12,35 | 12,71 | 3,67% | 646.621,00 |
| 11.11.2025 | 12,30 | 12,49 | 11,99 | 12,26 | -0,41% | 664.909,00 |
| 10.11.2025 | 12,97 | 12,97 | 12,15 | 12,31 | -1,60% | 612.936,00 |
| 07.11.2025 | 12,28 | 12,79 | 11,96 | 12,51 | 1,05% | 943.709,00 |
| 06.11.2025 | 12,48 | 12,72 | 12,12 | 12,38 | -1,75% | 645.575,00 |
| 05.11.2025 | 12,00 | 12,76 | 11,98 | 12,60 | 5,48% | 1.129.343,00 |
| 04.11.2025 | 12,29 | 12,29 | 11,86 | 11,95 | -4,21% | 845.260,00 |
| 03.11.2025 | 12,77 | 12,85 | 12,24 | 12,47 | 1,55% | 1.310.637,00 |
| 31.10.2025 | 11,22 | 12,32 | 11,13 | 12,28 | 8,96% | 1.443.806,00 |
| 30.10.2025 | 10,78 | 11,28 | 10,48 | 11,27 | 6,22% | 1.575.178,00 |
| 29.10.2025 | 10,94 | 11,00 | 10,25 | 10,61 | -2,93% | 2.024.911,00 |
| 28.10.2025 | 11,40 | 11,45 | 10,85 | 10,93 | -5,04% | 817.741,00 |
| 27.10.2025 | 11,52 | 11,76 | 11,41 | 11,51 | 0,00% | 656.600,00 |
| 24.10.2025 | 11,53 | 11,63 | 11,41 | 11,51 | 1,19% | 513.015,00 |
| 23.10.2025 | 11,95 | 11,95 | 11,33 | 11,37 | -3,44% | 601.001,00 |
| 22.10.2025 | 12,01 | 12,13 | 11,69 | 11,78 | -1,92% | 709.109,00 |
| 21.10.2025 | 11,74 | 12,09 | 11,70 | 12,01 | 1,52% | 888.985,00 |
| 20.10.2025 | 11,45 | 12,09 | 11,44 | 11,83 | 4,44% | 891.276,00 |
| 17.10.2025 | 11,16 | 11,60 | 11,16 | 11,33 | -1,25% | - |
| 16.10.2025 | 11,68 | 11,74 | 11,07 | 11,47 | -2,05% | 751.185,00 |
| 15.10.2025 | 11,63 | 11,76 | 11,48 | 11,71 | 0,95% | 804.532,00 |
| 14.10.2025 | 10,90 | 11,85 | 10,86 | 11,60 | 4,32% | 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 | 11,50 | 11,56 | -2,86% | 903.359,00 |
| 03.10.2025 | 11,86 | 12,11 | 11,66 | 11,90 | 0,51% | 889.492,00 |
| 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 | -0,34% | 818.878,00 |
| 30.09.2025 | 11,96 | 12,06 | 11,72 | 11,81 | -1,34% | 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 | 12,63 | 13,20 | 4,51% | 1.188.180,00 |
| 17.09.2025 | 13,17 | 13,43 | 12,61 | 12,63 | -3,59% | 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 |