1,005€
0,78%
Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 1,02 | 1,06 | 1,01 | 1,06 | 3,82% | - |
| 15.11.2024 | 1,25 | 1,29 | 0,98 | 1,02 | -18,32% | 11.309,00 |
| 14.11.2024 | 1,24 | 1,36 | 1,16 | 1,25 | -51,90% | 35.810,00 |
| 25.10.2024 | 2,24 | 3,04 | 2,18 | 2,60 | 16,03% | 30.065,00 |
| 24.10.2024 | 2,81 | 2,81 | 2,22 | 2,24 | -21,68% | 15.010,00 |
| 23.10.2024 | 1,95 | 2,95 | 1,95 | 2,86 | 46,67% | 20.191,00 |
| 22.10.2024 | 2,07 | 2,20 | 1,87 | 1,95 | -6,07% | 5.514,00 |
| 21.10.2024 | 1,70 | 2,33 | 1,35 | 2,08 | 44,67% | 2.696,00 |
| 18.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,50% | - |
| 17.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 16.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,46% | - |
| 15.10.2024 | 1,40 | 1,58 | 1,40 | 1,50 | -0,13% | - |
| 14.10.2024 | 1,38 | 1,54 | 1,38 | 1,50 | 1,21% | - |
| 11.10.2024 | 1,45 | 1,56 | 1,45 | 1,49 | -4,74% | 2.000,00 |
| 10.10.2024 | 1,50 | 1,64 | 1,50 | 1,56 | -0,51% | - |
| 09.10.2024 | 1,60 | 1,80 | 1,55 | 1,57 | -9,68% | 5.001,00 |
| 08.10.2024 | 1,60 | 1,77 | 1,60 | 1,74 | 2,66% | 2.045,00 |
| 07.10.2024 | 1,50 | 1,71 | 1,50 | 1,69 | 10,16% | 4.320,00 |
| 04.10.2024 | 1,48 | 1,63 | 1,16 | 1,54 | -24,61% | 23.655,00 |
| 03.10.2024 | 2,12 | 2,20 | 2,02 | 2,04 | -3,28% | - |
| 02.10.2024 | 2,05 | 2,14 | 2,05 | 2,11 | 1,06% | - |
| 01.10.2024 | 2,16 | 2,18 | 2,07 | 2,08 | -3,16% | - |
| 30.09.2024 | 2,19 | 2,26 | 2,11 | 2,15 | -1,78% | - |
| 27.09.2024 | 2,17 | 2,26 | 2,17 | 2,19 | 0,14% | - |
| 26.09.2024 | 2,09 | 2,22 | 2,09 | 2,19 | 5,09% | - |
| 25.09.2024 | 2,13 | 2,16 | 2,05 | 2,08 | -2,07% | - |
| 24.09.2024 | 2,15 | 2,19 | 2,10 | 2,13 | -0,98% | - |
| 23.09.2024 | 2,20 | 2,28 | 2,14 | 2,15 | -3,98% | - |
| 20.09.2024 | 2,24 | 2,28 | 2,20 | 2,24 | -1,59% | - |
| 19.09.2024 | 2,32 | 2,37 | 2,25 | 2,27 | -1,30% | - |
| 18.09.2024 | 2,28 | 2,40 | 2,27 | 2,30 | -0,30% | - |
| 17.09.2024 | 2,24 | 2,36 | 2,23 | 2,31 | 2,94% | - |
| 16.09.2024 | 2,25 | 2,28 | 2,20 | 2,24 | -0,09% | - |
| 13.09.2024 | 2,32 | 2,38 | 2,21 | 2,24 | -3,53% | - |
| 12.09.2024 | 2,23 | 2,37 | 2,23 | 2,33 | 2,69% | - |
| 11.09.2024 | 2,16 | 2,28 | 2,16 | 2,27 | 0,49% | - |
| 10.09.2024 | 2,23 | 2,27 | 2,18 | 2,25 | 0,13% | - |
| 09.09.2024 | 2,27 | 2,35 | 2,19 | 2,25 | -1,27% | - |
| 06.09.2024 | 2,23 | 2,32 | 2,23 | 2,28 | 1,06% | 2.000,00 |
| 05.09.2024 | 2,18 | 2,35 | 2,18 | 2,26 | 1,39% | - |
| 04.09.2024 | 2,19 | 2,25 | 2,16 | 2,23 | 0,09% | - |
| 03.09.2024 | 2,35 | 2,38 | 2,19 | 2,22 | -5,28% | - |
| 02.09.2024 | 2,35 | 2,35 | 2,34 | 2,35 | 0,17% | - |
| 30.08.2024 | 2,40 | 2,48 | 2,32 | 2,34 | -1,10% | - |
| 29.08.2024 | 2,29 | 2,47 | 2,27 | 2,37 | 3,45% | - |
| 28.08.2024 | 2,31 | 2,40 | 2,27 | 2,29 | -2,80% | - |
| 27.08.2024 | 2,41 | 2,41 | 2,34 | 2,36 | -1,71% | - |
| 26.08.2024 | 2,48 | 2,54 | 2,39 | 2,40 | -4,39% | - |
| 23.08.2024 | 2,43 | 2,52 | 2,43 | 2,51 | 2,20% | - |
| 22.08.2024 | 2,54 | 2,56 | 2,44 | 2,45 | -2,81% | - |
| 21.08.2024 | 2,51 | 2,56 | 2,46 | 2,52 | 0,08% | - |
| 20.08.2024 | 2,53 | 2,62 | 2,49 | 2,52 | -2,44% | - |
| 19.08.2024 | 2,54 | 2,64 | 2,51 | 2,59 | 2,30% | - |
| 16.08.2024 | 2,52 | 2,57 | 2,47 | 2,53 | -1,13% | - |
| 15.08.2024 | 2,42 | 2,59 | 2,37 | 2,56 | 6,01% | - |
| 14.08.2024 | 2,32 | 2,43 | 2,27 | 2,41 | 4,15% | - |
| 13.08.2024 | 2,29 | 2,37 | 2,29 | 2,32 | -0,17% | - |
| 12.08.2024 | 2,35 | 2,40 | 2,28 | 2,32 | -2,81% | - |
| 09.08.2024 | 2,50 | 2,55 | 2,36 | 2,39 | -5,47% | - |
| 08.08.2024 | 2,40 | 2,55 | 2,34 | 2,52 | 4,21% | - |
| 07.08.2024 | 2,48 | 2,56 | 2,41 | 2,42 | -2,50% | - |
| 06.08.2024 | 2,41 | 2,60 | 2,35 | 2,48 | 5,30% | - |
| 05.08.2024 | 2,46 | 2,47 | 2,29 | 2,36 | -6,91% | - |
| 02.08.2024 | 2,55 | 2,61 | 2,39 | 2,53 | -1,13% | - |
| 01.08.2024 | 2,80 | 2,83 | 2,52 | 2,56 | -8,00% | - |
| 31.07.2024 | 2,74 | 2,93 | 2,68 | 2,79 | 0,22% | - |
| 30.07.2024 | 2,62 | 2,92 | 2,62 | 2,78 | 4,67% | - |
| 29.07.2024 | 2,68 | 2,75 | 2,62 | 2,66 | -2,39% | - |
| 26.07.2024 | 2,64 | 2,75 | 2,62 | 2,72 | 2,64% | - |
| 25.07.2024 | 2,53 | 2,69 | 2,49 | 2,65 | 4,29% | - |
| 24.07.2024 | 2,54 | 2,64 | 2,48 | 2,54 | -2,00% | - |
| 23.07.2024 | 2,57 | 2,63 | 2,53 | 2,59 | 0,35% | - |
| 22.07.2024 | 2,53 | 2,61 | 2,48 | 2,59 | 0,62% | - |
| 19.07.2024 | 2,57 | 2,61 | 2,51 | 2,57 | 0,86% | 250,00 |
| 18.07.2024 | 2,60 | 2,61 | 2,51 | 2,55 | -1,05% | - |
| 17.07.2024 | 2,75 | 2,75 | 2,56 | 2,57 | -11,06% | - |
| 16.07.2024 | 2,80 | 2,92 | 2,80 | 2,89 | 2,23% | - |
| 15.07.2024 | 2,89 | 2,95 | 2,82 | 2,83 | -3,05% | - |
| 12.07.2024 | 2,85 | 2,96 | 2,83 | 2,92 | 3,18% | - |
| 11.07.2024 | 2,84 | 2,89 | 2,67 | 2,83 | 0,32% | - |
| 10.07.2024 | 2,91 | 2,98 | 2,80 | 2,82 | -3,32% | - |
| 09.07.2024 | 3,00 | 3,08 | 2,89 | 2,92 | -3,57% | - |
| 08.07.2024 | 3,09 | 3,11 | 2,94 | 3,03 | -0,75% | - |
| 05.07.2024 | 3,31 | 3,35 | 3,00 | 3,05 | -9,01% | - |
| 04.07.2024 | 3,31 | 3,36 | 3,31 | 3,35 | -0,18% | - |
| 03.07.2024 | 3,37 | 3,46 | 3,34 | 3,36 | -1,03% | - |
| 02.07.2024 | 3,25 | 3,42 | 3,25 | 3,39 | 2,76% | - |
| 01.07.2024 | 3,39 | 3,48 | 3,29 | 3,30 | -3,28% | - |
| 28.06.2024 | 3,38 | 3,43 | 3,35 | 3,41 | 0,21% | - |
| 27.06.2024 | 3,21 | 3,44 | 3,21 | 3,41 | 2,34% | - |
| 26.06.2024 | 3,31 | 3,36 | 3,19 | 3,33 | 0,88% | - |
| 25.06.2024 | 3,29 | 3,45 | 3,29 | 3,30 | -1,20% | - |
| 24.06.2024 | 3,55 | 3,63 | 3,25 | 3,34 | -8,12% | - |
| 21.06.2024 | 3,55 | 3,74 | 3,48 | 3,63 | 1,71% | - |
| 20.06.2024 | 3,43 | 3,62 | 3,40 | 3,57 | 2,79% | - |
| 19.06.2024 | 3,43 | 3,48 | 3,43 | 3,48 | 0,75% | - |
| 18.06.2024 | 3,30 | 3,47 | 3,27 | 3,45 | 4,45% | - |
| 17.06.2024 | 3,21 | 3,38 | 3,16 | 3,30 | 2,36% | - |
| 14.06.2024 | 3,22 | 3,30 | 3,15 | 3,23 | -1,10% | - |
| 13.06.2024 | 3,28 | 3,34 | 3,22 | 3,26 | -0,24% | - |