2,809$
16,06%
Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,40 | 2,53 | 2,33 | 2,47 | 2,92% | 6.949.634,00 |
| 31.10.2024 | 2,50 | 2,52 | 2,31 | 2,40 | -4,38% | 8.335.243,00 |
| 30.10.2024 | 2,58 | 2,62 | 2,50 | 2,51 | -3,46% | 6.633.699,00 |
| 29.10.2024 | 2,84 | 2,85 | 2,58 | 2,60 | -9,41% | 14.018.314,00 |
| 28.10.2024 | 2,90 | 3,09 | 2,85 | 2,87 | 2,87% | 20.964.211,00 |
| 25.10.2024 | 2,98 | 3,30 | 2,75 | 2,79 | 15,29% | 41.892.973,00 |
| 24.10.2024 | 2,82 | 2,95 | 2,40 | 2,42 | -21,43% | 36.440.515,00 |
| 23.10.2024 | 2,73 | 3,20 | 2,53 | 3,08 | 45,97% | 79.320.691,00 |
| 22.10.2024 | 2,28 | 2,34 | 2,01 | 2,11 | -6,22% | 19.497.803,00 |
| 21.10.2024 | 2,05 | 2,54 | 1,85 | 2,25 | 53,06% | 85.016.697,00 |
| 18.10.2024 | 1,54 | 1,55 | 1,43 | 1,47 | -3,29% | 21.839.133,00 |
| 17.10.2024 | 1,65 | 1,66 | 1,50 | 1,52 | -6,75% | 8.820.848,00 |
| 16.10.2024 | 1,66 | 1,70 | 1,63 | 1,63 | 0,00% | 3.959.649,00 |
| 15.10.2024 | 1,63 | 1,72 | 1,62 | 1,63 | -1,21% | 4.935.471,00 |
| 14.10.2024 | 1,63 | 1,68 | 1,60 | 1,65 | 2,48% | 3.900.986,00 |
| 11.10.2024 | 1,70 | 1,70 | 1,58 | 1,61 | -5,85% | 7.630.272,00 |
| 10.10.2024 | 1,73 | 1,80 | 1,68 | 1,71 | -0,58% | 4.398.888,00 |
| 09.10.2024 | 1,90 | 1,98 | 1,71 | 1,72 | -9,47% | 8.304.957,00 |
| 08.10.2024 | 1,85 | 1,95 | 1,75 | 1,90 | 2,15% | 7.000.414,00 |
| 07.10.2024 | 1,70 | 1,88 | 1,65 | 1,86 | 10,06% | 12.980.870,00 |
| 04.10.2024 | 1,45 | 1,79 | 1,40 | 1,69 | -24,55% | 36.898.744,00 |
| 03.10.2024 | 2,31 | 2,43 | 2,22 | 2,24 | -3,45% | 10.487.231,00 |
| 02.10.2024 | 2,30 | 2,36 | 2,28 | 2,32 | 0,87% | 2.234.796,00 |
| 01.10.2024 | 2,40 | 2,42 | 2,28 | 2,30 | -4,17% | 3.970.997,00 |
| 30.09.2024 | 2,44 | 2,52 | 2,35 | 2,40 | -1,64% | 4.476.172,00 |
| 27.09.2024 | 2,49 | 2,53 | 2,43 | 2,44 | -0,81% | 2.935.127,00 |
| 26.09.2024 | 2,37 | 2,48 | 2,34 | 2,46 | 6,49% | 6.736.357,00 |
| 25.09.2024 | 2,38 | 2,42 | 2,28 | 2,31 | -2,53% | 6.104.841,00 |
| 24.09.2024 | 2,39 | 2,44 | 2,35 | 2,37 | -0,42% | 5.044.012,00 |
| 23.09.2024 | 2,48 | 2,49 | 2,38 | 2,38 | -4,80% | 5.284.695,00 |
| 20.09.2024 | 2,51 | 2,53 | 2,46 | 2,50 | -1,19% | 4.821.639,00 |
| 19.09.2024 | 2,63 | 2,64 | 2,51 | 2,53 | -0,78% | 3.365.499,00 |
| 18.09.2024 | 2,59 | 2,68 | 2,55 | 2,55 | -0,39% | 5.055.515,00 |
| 17.09.2024 | 2,53 | 2,62 | 2,51 | 2,56 | 2,40% | 4.165.747,00 |
| 16.09.2024 | 2,48 | 2,53 | 2,45 | 2,50 | 0,00% | 2.541.570,00 |
| 13.09.2024 | 2,61 | 2,64 | 2,45 | 2,50 | -2,72% | 9.465.330,00 |
| 12.09.2024 | 2,50 | 2,62 | 2,50 | 2,57 | 3,21% | 3.164.662,00 |
| 11.09.2024 | 2,46 | 2,50 | 2,42 | 2,49 | 0,40% | 2.404.689,00 |
| 10.09.2024 | 2,47 | 2,49 | 2,41 | 2,48 | 0,40% | 1.888.911,00 |
| 09.09.2024 | 2,54 | 2,59 | 2,42 | 2,47 | -1,59% | 2.943.023,00 |
| 06.09.2024 | 2,50 | 2,57 | 2,48 | 2,51 | 0,00% | 2.697.370,00 |
| 05.09.2024 | 2,50 | 2,61 | 2,46 | 2,51 | 1,62% | 3.335.207,00 |
| 04.09.2024 | 2,44 | 2,49 | 2,38 | 2,47 | 1,23% | 3.331.070,00 |
| 03.09.2024 | 2,57 | 2,58 | 2,42 | 2,44 | -5,43% | 4.672.189,00 |
| 30.08.2024 | 2,70 | 2,74 | 2,56 | 2,58 | -2,27% | 2.863.434,00 |
| 29.08.2024 | 2,57 | 2,74 | 2,53 | 2,64 | 4,35% | 3.522.103,00 |
| 28.08.2024 | 2,61 | 2,63 | 2,53 | 2,53 | -3,80% | 3.691.598,00 |
| 27.08.2024 | 2,66 | 2,69 | 2,62 | 2,63 | -1,50% | 2.181.889,00 |
| 26.08.2024 | 2,81 | 2,83 | 2,67 | 2,67 | -4,64% | 3.718.361,00 |
| 23.08.2024 | 2,75 | 2,82 | 2,70 | 2,80 | 2,94% | 3.852.290,00 |
| 22.08.2024 | 2,83 | 2,84 | 2,71 | 2,72 | -3,55% | 2.709.131,00 |
| 21.08.2024 | 2,82 | 2,85 | 2,75 | 2,82 | 1,08% | 2.354.915,00 |
| 20.08.2024 | 2,85 | 2,87 | 2,76 | 2,79 | -2,79% | 2.184.737,00 |
| 19.08.2024 | 2,81 | 2,92 | 2,79 | 2,87 | 2,87% | 5.064.903,00 |
| 16.08.2024 | 2,77 | 2,82 | 2,72 | 2,79 | -0,71% | 2.483.958,00 |
| 15.08.2024 | 2,71 | 2,84 | 2,69 | 2,81 | 6,04% | 3.270.510,00 |
| 14.08.2024 | 2,57 | 2,67 | 2,50 | 2,65 | 4,33% | 3.847.300,00 |
| 13.08.2024 | 2,53 | 2,60 | 2,51 | 2,54 | 0,79% | 2.709.616,00 |
| 12.08.2024 | 2,59 | 2,59 | 2,49 | 2,52 | -3,08% | 4.640.308,00 |
| 09.08.2024 | 2,75 | 2,75 | 2,58 | 2,60 | -5,80% | 2.915.013,00 |
| 08.08.2024 | 2,66 | 2,78 | 2,54 | 2,76 | 4,55% | 4.393.241,00 |
| 07.08.2024 | 2,75 | 2,80 | 2,63 | 2,64 | -2,94% | 3.626.223,00 |
| 06.08.2024 | 2,65 | 2,84 | 2,57 | 2,72 | 5,43% | 4.150.370,00 |
| 05.08.2024 | 2,57 | 2,68 | 2,55 | 2,58 | -6,52% | 5.570.456,00 |
| 02.08.2024 | 2,70 | 2,83 | 2,60 | 2,76 | 0,00% | 5.462.532,00 |
| 01.08.2024 | 2,90 | 3,04 | 2,72 | 2,76 | -8,31% | 7.522.423,00 |
| 31.07.2024 | 3,00 | 3,16 | 2,91 | 3,01 | 0,33% | 5.006.350,00 |
| 30.07.2024 | 2,87 | 3,15 | 2,87 | 3,00 | 4,53% | 7.080.881,00 |
| 29.07.2024 | 2,98 | 2,98 | 2,83 | 2,87 | -3,04% | 2.346.588,00 |
| 26.07.2024 | 2,92 | 2,98 | 2,85 | 2,96 | 2,78% | 3.445.185,00 |
| 25.07.2024 | 2,73 | 2,92 | 2,71 | 2,88 | 4,35% | 5.536.623,00 |
| 24.07.2024 | 2,81 | 2,86 | 2,70 | 2,76 | -2,13% | 4.744.333,00 |
| 23.07.2024 | 2,82 | 2,85 | 2,75 | 2,82 | 0,36% | 3.871.980,00 |
| 22.07.2024 | 2,80 | 2,83 | 2,70 | 2,81 | 0,72% | 6.241.053,00 |
| 19.07.2024 | 2,78 | 2,83 | 2,73 | 2,79 | 0,36% | 5.919.220,00 |
| 18.07.2024 | 2,83 | 2,85 | 2,74 | 2,78 | -1,42% | 6.885.768,00 |
| 17.07.2024 | 2,99 | 3,02 | 2,80 | 2,82 | -10,76% | 15.013.965,00 |
| 16.07.2024 | 3,07 | 3,18 | 3,07 | 3,16 | 2,93% | 7.039.654,00 |
| 15.07.2024 | 3,22 | 3,22 | 3,07 | 3,07 | -3,76% | 4.101.846,00 |
| 12.07.2024 | 3,10 | 3,22 | 3,09 | 3,19 | 3,57% | 3.310.260,00 |
| 11.07.2024 | 3,00 | 3,12 | 2,91 | 3,08 | 0,98% | 6.848.877,00 |
| 10.07.2024 | 3,16 | 3,22 | 3,03 | 3,05 | -2,87% | 5.243.333,00 |
| 09.07.2024 | 3,27 | 3,27 | 3,13 | 3,14 | -4,27% | 5.185.956,00 |
| 08.07.2024 | 3,31 | 3,37 | 3,19 | 3,28 | -0,91% | 6.195.259,00 |
| 05.07.2024 | 3,59 | 3,62 | 3,26 | 3,31 | -8,56% | 10.499.742,00 |
| 03.07.2024 | 3,65 | 3,73 | 3,61 | 3,62 | -0,82% | 2.181.378,00 |
| 02.07.2024 | 3,54 | 3,66 | 3,50 | 3,65 | 3,11% | 4.614.798,00 |
| 01.07.2024 | 3,66 | 3,74 | 3,54 | 3,54 | -3,28% | 3.428.870,00 |
| 28.06.2024 | 3,67 | 3,67 | 3,59 | 3,66 | 0,55% | 4.620.559,00 |
| 27.06.2024 | 3,50 | 3,68 | 3,48 | 3,64 | 3,41% | 3.497.239,00 |
| 26.06.2024 | 3,51 | 3,58 | 3,42 | 3,52 | -0,28% | 3.284.221,00 |
| 25.06.2024 | 3,56 | 3,68 | 3,53 | 3,53 | -1,67% | 3.988.976,00 |
| 24.06.2024 | 3,80 | 3,87 | 3,49 | 3,59 | -7,47% | 8.544.592,00 |
| 21.06.2024 | 3,82 | 3,99 | 3,76 | 3,88 | 1,31% | 6.094.889,00 |
| 20.06.2024 | 3,68 | 3,87 | 3,66 | 3,83 | 3,23% | 4.536.489,00 |
| 18.06.2024 | 3,53 | 3,72 | 3,51 | 3,71 | 4,80% | 5.345.840,00 |
| 17.06.2024 | 3,40 | 3,62 | 3,39 | 3,54 | 2,31% | 5.569.147,00 |
| 14.06.2024 | 3,43 | 3,51 | 3,37 | 3,46 | -0,86% | 14.456.567,00 |
| 13.06.2024 | 3,59 | 3,59 | 3,47 | 3,49 | -1,41% | 3.049.965,00 |
| 12.06.2024 | 3,50 | 3,65 | 3,50 | 3,54 | 2,61% | 5.229.050,00 |