34,150$
-0,15%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 34,44 | 34,44 | 34,12 | 34,15 | -0,15% | 2.747,00 |
| 21.01.2025 | 34,00 | 34,50 | 34,00 | 34,20 | 0,83% | 2.119.653,00 |
| 17.01.2025 | 33,69 | 34,29 | 33,69 | 33,92 | 0,44% | 2.232.852,00 |
| 16.01.2025 | 33,86 | 34,13 | 33,76 | 33,77 | -0,03% | 1.533.843,00 |
| 15.01.2025 | 33,74 | 34,19 | 33,73 | 33,78 | -0,21% | 609.916,00 |
| 14.01.2025 | 34,20 | 34,40 | 33,61 | 33,85 | -0,82% | 1.174.640,00 |
| 13.01.2025 | 34,08 | 34,41 | 33,87 | 34,13 | -0,23% | 1.042.574,00 |
| 10.01.2025 | 33,71 | 34,44 | 33,52 | 34,21 | 0,88% | 889.717,00 |
| 08.01.2025 | 33,44 | 33,93 | 33,39 | 33,91 | 0,86% | 814.689,00 |
| 07.01.2025 | 33,36 | 33,75 | 33,24 | 33,62 | 0,96% | 988.602,00 |
| 06.01.2025 | 33,30 | 33,46 | 32,92 | 33,30 | 0,70% | 1.608.545,00 |
| 03.01.2025 | 33,51 | 33,67 | 33,06 | 33,07 | -1,40% | 831.914,00 |
| 02.01.2025 | 34,30 | 34,43 | 33,16 | 33,54 | -1,58% | 902.037,00 |
| 31.12.2024 | 33,90 | 34,33 | 33,64 | 34,08 | 0,62% | 645.563,00 |
| 30.12.2024 | 33,56 | 34,02 | 33,40 | 33,87 | -0,32% | 1.066.727,00 |
| 27.12.2024 | 33,79 | 34,08 | 33,69 | 33,98 | 0,32% | 506.217,00 |
| 26.12.2024 | 33,55 | 34,11 | 33,23 | 33,87 | 0,89% | 823.134,00 |
| 24.12.2024 | 33,36 | 33,73 | 33,24 | 33,57 | 0,72% | 578.025,00 |
| 23.12.2024 | 33,31 | 33,41 | 33,02 | 33,33 | 0,21% | 879.186,00 |
| 20.12.2024 | 33,17 | 33,55 | 32,80 | 33,26 | 0,27% | 2.273.259,00 |
| 19.12.2024 | 32,90 | 33,56 | 32,87 | 33,17 | 0,97% | 2.332.503,00 |
| 18.12.2024 | 32,87 | 33,75 | 32,34 | 32,85 | -0,82% | 1.286.693,00 |
| 17.12.2024 | 33,14 | 33,69 | 32,68 | 33,12 | -1,02% | 1.746.593,00 |
| 16.12.2024 | 32,94 | 33,63 | 32,53 | 33,46 | 1,49% | 1.763.651,00 |
| 13.12.2024 | 32,42 | 33,28 | 32,42 | 32,97 | 1,48% | 1.532.204,00 |
| 12.12.2024 | 32,65 | 33,02 | 32,49 | 32,49 | -0,70% | 1.312.702,00 |
| 11.12.2024 | 32,76 | 33,00 | 32,33 | 32,72 | 0,43% | 1.586.321,00 |
| 10.12.2024 | 32,37 | 33,26 | 32,18 | 32,58 | 1,53% | 2.831.615,00 |
| 09.12.2024 | 32,20 | 32,86 | 32,05 | 32,09 | -0,37% | 1.826.203,00 |
| 06.12.2024 | 32,46 | 32,50 | 32,06 | 32,21 | -0,59% | 831.147,00 |
| 05.12.2024 | 32,82 | 32,99 | 32,40 | 32,40 | -1,67% | 729.142,00 |
| 04.12.2024 | 32,40 | 32,95 | 32,29 | 32,95 | 1,60% | 1.237.066,00 |
| 03.12.2024 | 32,67 | 32,74 | 32,29 | 32,43 | -0,98% | 689.038,00 |
| 02.12.2024 | 32,30 | 32,94 | 32,25 | 32,75 | 1,21% | 1.146.429,00 |
| 29.11.2024 | 31,50 | 32,56 | 31,42 | 32,36 | -0,52% | 1.487.439,00 |
| 27.11.2024 | 32,39 | 32,58 | 32,14 | 32,53 | 0,56% | 910.467,00 |
| 26.11.2024 | 32,49 | 32,71 | 32,19 | 32,35 | -0,77% | 643.786,00 |
| 25.11.2024 | 32,75 | 32,95 | 32,53 | 32,60 | 0,31% | 1.478.867,00 |
| 22.11.2024 | 31,37 | 32,53 | 31,37 | 32,50 | 3,54% | 1.514.320,00 |
| 21.11.2024 | 31,99 | 32,00 | 31,30 | 31,39 | -1,69% | 213.603,00 |
| 20.11.2024 | 31,72 | 32,15 | 31,72 | 31,93 | 0,28% | 2.698.339,00 |
| 19.11.2024 | 31,16 | 31,97 | 31,02 | 31,84 | 1,60% | 1.853.136,00 |
| 18.11.2024 | 30,61 | 31,36 | 30,29 | 31,34 | 2,08% | 1.625.394,00 |
| 15.11.2024 | 30,20 | 30,72 | 29,87 | 30,70 | 1,59% | 1.098.590,00 |
| 14.11.2024 | 30,49 | 30,85 | 30,02 | 30,22 | -0,62% | 1.433.451,00 |
| 13.11.2024 | 31,10 | 31,27 | 30,32 | 30,41 | -2,03% | 2.098.894,00 |
| 12.11.2024 | 31,10 | 31,68 | 30,62 | 31,04 | 0,10% | 2.135.435,00 |
| 11.11.2024 | 31,50 | 31,65 | 30,98 | 31,01 | -0,45% | 1.675.076,00 |
| 08.11.2024 | 30,60 | 31,33 | 30,20 | 31,15 | 0,94% | 4.403.055,00 |
| 07.11.2024 | 30,96 | 31,71 | 30,57 | 30,86 | -0,77% | 3.468.906,00 |
| 06.11.2024 | 32,80 | 32,80 | 28,92 | 31,10 | -4,98% | 5.320.104,00 |
| 05.11.2024 | 33,40 | 33,50 | 32,67 | 32,73 | -0,52% | 957.094,00 |
| 04.11.2024 | 32,92 | 33,32 | 32,65 | 32,90 | 0,00% | 1.064.282,00 |
| 01.11.2024 | 32,88 | 33,17 | 32,62 | 32,90 | 1,64% | 1.190.765,00 |
| 31.10.2024 | 32,89 | 33,07 | 32,19 | 32,37 | -1,58% | 1.599.102,00 |
| 30.10.2024 | 32,74 | 33,34 | 32,65 | 32,89 | 0,30% | 1.374.904,00 |
| 29.10.2024 | 31,30 | 33,03 | 31,11 | 32,79 | 4,36% | 3.341.164,00 |
| 28.10.2024 | 31,26 | 31,87 | 31,15 | 31,42 | -0,06% | 1.911.370,00 |
| 25.10.2024 | 31,78 | 32,07 | 31,32 | 31,44 | -0,69% | 1.111.007,00 |
| 24.10.2024 | 31,51 | 32,38 | 31,51 | 31,66 | -3,03% | 2.625.406,00 |
| 23.10.2024 | 32,76 | 32,93 | 32,00 | 32,65 | -0,31% | 1.353.160,00 |
| 22.10.2024 | 32,94 | 33,08 | 32,60 | 32,75 | -1,03% | 761.799,00 |
| 21.10.2024 | 33,00 | 33,51 | 32,61 | 33,09 | 4,29% | 1.741.093,00 |
| 18.10.2024 | 32,17 | 32,21 | 31,72 | 31,73 | -1,49% | 1.321.755,00 |
| 17.10.2024 | 32,17 | 32,40 | 32,02 | 32,21 | 0,31% | 821.679,00 |
| 16.10.2024 | 31,79 | 32,13 | 31,60 | 32,11 | 1,17% | 1.101.545,00 |
| 15.10.2024 | 31,29 | 31,95 | 31,09 | 31,74 | 1,76% | 785.085,00 |
| 14.10.2024 | 31,13 | 31,38 | 30,64 | 31,19 | -0,86% | 1.047.234,00 |
| 11.10.2024 | 30,92 | 31,50 | 30,75 | 31,46 | 1,75% | 2.610.149,00 |
| 10.10.2024 | 31,48 | 31,59 | 30,68 | 30,92 | -2,58% | 1.503.702,00 |
| 09.10.2024 | 32,09 | 32,18 | 31,59 | 31,74 | -1,58% | 972.544,00 |
| 08.10.2024 | 32,43 | 32,57 | 32,10 | 32,25 | -0,68% | 1.884.195,00 |
| 07.10.2024 | 32,49 | 33,02 | 32,42 | 32,47 | -0,25% | 870.997,00 |
| 04.10.2024 | 32,30 | 32,55 | 31,97 | 32,55 | 1,43% | 810.216,00 |
| 03.10.2024 | 32,65 | 32,76 | 31,92 | 32,09 | -2,22% | 1.943.847,00 |
| 02.10.2024 | 32,81 | 33,03 | 32,67 | 32,82 | -0,30% | 668.480,00 |
| 01.10.2024 | 32,45 | 32,99 | 31,86 | 32,92 | 1,26% | 1.786.808,00 |
| 30.09.2024 | 33,09 | 33,10 | 32,46 | 32,51 | -1,81% | 1.567.511,00 |
| 27.09.2024 | 33,15 | 33,29 | 32,91 | 33,11 | 0,09% | 1.884.844,00 |
| 26.09.2024 | 33,03 | 33,31 | 32,81 | 33,08 | 0,73% | 738.745,00 |
| 25.09.2024 | 33,23 | 33,44 | 32,82 | 32,84 | -1,14% | 690.356,00 |
| 24.09.2024 | 33,44 | 33,44 | 33,08 | 33,22 | -0,78% | 1.632.808,00 |
| 23.09.2024 | 33,01 | 33,64 | 32,76 | 33,48 | 1,09% | 2.420.603,00 |
| 20.09.2024 | 32,76 | 33,12 | 32,64 | 33,12 | 1,01% | 1.473.350,00 |
| 19.09.2024 | 33,34 | 33,44 | 32,75 | 32,79 | -0,43% | 1.000.428,00 |
| 18.09.2024 | 33,15 | 33,30 | 32,91 | 32,93 | -0,36% | 1.104.126,00 |
| 17.09.2024 | 32,85 | 33,16 | 32,81 | 33,05 | 0,55% | 683.793,00 |
| 16.09.2024 | 33,25 | 33,39 | 32,84 | 32,87 | -1,20% | 1.011.833,00 |
| 13.09.2024 | 33,61 | 33,78 | 33,07 | 33,27 | -1,28% | 1.833.191,00 |
| 12.09.2024 | 33,79 | 33,94 | 33,52 | 33,70 | -0,03% | 871.899,00 |
| 11.09.2024 | 33,17 | 33,72 | 32,89 | 33,71 | 0,96% | 1.811.091,00 |
| 10.09.2024 | 33,70 | 33,85 | 33,05 | 33,39 | -1,04% | 1.135.222,00 |
| 09.09.2024 | 33,52 | 33,78 | 33,39 | 33,74 | 2,68% | 870.553,00 |
| 06.09.2024 | 33,73 | 33,85 | 32,84 | 32,86 | -2,46% | 2.273.895,00 |
| 05.09.2024 | 33,80 | 33,98 | 33,42 | 33,69 | -0,18% | 1.366.587,00 |
| 04.09.2024 | 33,29 | 34,18 | 33,28 | 33,75 | 1,29% | 933.788,00 |
| 03.09.2024 | 34,30 | 34,73 | 33,20 | 33,32 | -5,37% | 2.197.069,00 |
| 30.08.2024 | 35,00 | 35,21 | 34,87 | 35,21 | 0,77% | 1.601.916,00 |
| 29.08.2024 | 34,80 | 35,19 | 34,69 | 34,94 | 0,75% | 871.388,00 |
| 28.08.2024 | 34,90 | 35,00 | 34,56 | 34,68 | -0,91% | 1.073.887,00 |