32,480$
2,11%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,69 | 32,61 | 31,41 | 32,49 | 2,14% | 1.743.706,00 |
| 25.04.2024 | 31,00 | 31,89 | 30,68 | 31,81 | 0,86% | 2.529.259,00 |
| 24.04.2024 | 33,26 | 33,71 | 31,11 | 31,54 | -1,84% | 3.344.535,00 |
| 23.04.2024 | 33,12 | 33,30 | 31,60 | 32,13 | -2,34% | 4.248.135,00 |
| 22.04.2024 | 32,95 | 33,96 | 32,67 | 32,90 | -0,09% | 2.616.992,00 |
| 19.04.2024 | 33,01 | 33,44 | 32,67 | 32,93 | -0,66% | 2.013.575,00 |
| 18.04.2024 | 33,26 | 34,40 | 33,15 | 33,15 | -0,66% | 2.185.788,00 |
| 17.04.2024 | 34,01 | 34,25 | 33,33 | 33,37 | -1,10% | 1.152.684,00 |
| 16.04.2024 | 33,48 | 33,97 | 33,07 | 33,74 | 0,99% | 1.607.600,00 |
| 15.04.2024 | 34,43 | 34,66 | 33,41 | 33,41 | -2,51% | 2.601.816,00 |
| 12.04.2024 | 34,65 | 35,10 | 33,90 | 34,27 | -1,32% | 2.645.567,00 |
| 11.04.2024 | 34,29 | 34,76 | 33,65 | 34,73 | 1,58% | 2.270.027,00 |
| 10.04.2024 | 32,90 | 34,26 | 32,70 | 34,19 | 1,67% | 1.832.607,00 |
| 09.04.2024 | 33,80 | 34,32 | 33,62 | 33,63 | -0,83% | 1.788.072,00 |
| 08.04.2024 | 34,43 | 34,63 | 33,90 | 33,91 | -1,40% | 1.534.788,00 |
| 05.04.2024 | 34,11 | 34,94 | 33,90 | 34,39 | 1,06% | 2.119.809,00 |
| 04.04.2024 | 34,20 | 35,24 | 33,45 | 34,03 | 0,47% | 3.793.531,00 |
| 03.04.2024 | 34,54 | 35,16 | 33,78 | 33,87 | -1,94% | 6.198.177,00 |
| 02.04.2024 | 35,17 | 35,34 | 34,54 | 34,54 | -2,54% | 1.889.823,00 |
| 01.04.2024 | 35,75 | 36,05 | 34,73 | 35,44 | -1,75% | 2.005.191,00 |
| 28.03.2024 | 35,69 | 36,25 | 35,27 | 36,07 | 1,18% | 2.662.789,00 |
| 27.03.2024 | 35,34 | 35,71 | 34,62 | 35,65 | 1,51% | 1.603.369,00 |
| 26.03.2024 | 35,16 | 35,80 | 34,66 | 35,12 | 0,66% | 1.743.764,00 |
| 25.03.2024 | 35,32 | 35,63 | 34,47 | 34,89 | 1,25% | 2.795.989,00 |
| 22.03.2024 | 35,31 | 35,36 | 34,46 | 34,46 | -2,27% | 2.825.746,00 |
| 21.03.2024 | 35,03 | 35,33 | 34,62 | 35,26 | 0,43% | 3.771.109,00 |
| 20.03.2024 | 33,85 | 35,45 | 33,80 | 35,11 | 6,52% | 4.933.784,00 |
| 19.03.2024 | 32,60 | 33,10 | 32,40 | 32,96 | 1,32% | 1.268.775,00 |
| 18.03.2024 | 32,29 | 32,64 | 31,62 | 32,53 | 0,84% | 2.091.427,00 |
| 15.03.2024 | 30,94 | 32,45 | 30,86 | 32,26 | 4,30% | 5.033.131,00 |
| 14.03.2024 | 31,21 | 31,66 | 30,76 | 30,93 | -1,56% | 3.119.185,00 |
| 13.03.2024 | 31,75 | 32,35 | 31,32 | 31,42 | -1,10% | 2.976.236,00 |
| 12.03.2024 | 33,46 | 34,26 | 31,46 | 31,77 | -7,78% | 6.968.536,00 |
| 11.03.2024 | 35,23 | 35,47 | 34,23 | 34,45 | -3,72% | 3.794.039,00 |
| 08.03.2024 | 35,70 | 36,34 | 35,17 | 35,78 | 0,22% | 2.461.831,00 |
| 07.03.2024 | 34,90 | 35,92 | 34,79 | 35,70 | 2,12% | 3.080.668,00 |
| 06.03.2024 | 35,10 | 35,45 | 34,58 | 34,96 | -1,19% | 4.414.641,00 |
| 05.03.2024 | 34,42 | 35,71 | 33,94 | 35,38 | 3,03% | 3.909.095,00 |
| 04.03.2024 | 33,58 | 34,40 | 32,17 | 34,34 | 4,12% | 8.457.967,00 |
| 01.03.2024 | 28,60 | 34,00 | 28,32 | 32,98 | 15,31% | 27.384.889,00 |
| 29.02.2024 | 29,40 | 29,41 | 28,43 | 28,60 | -3,05% | 2.288.131,00 |
| 28.02.2024 | 28,87 | 29,60 | 28,77 | 29,50 | 1,13% | 2.078.795,00 |
| 27.02.2024 | 28,45 | 29,24 | 28,40 | 29,17 | 2,75% | 1.609.793,00 |
| 26.02.2024 | 29,28 | 29,48 | 28,30 | 28,39 | -2,94% | 1.933.625,00 |
| 23.02.2024 | 28,92 | 29,79 | 28,48 | 29,25 | 0,65% | 2.005.479,00 |
| 22.02.2024 | 29,28 | 29,51 | 28,82 | 29,06 | -0,75% | 1.405.053,00 |
| 21.02.2024 | 29,24 | 29,52 | 29,15 | 29,28 | -0,20% | 1.406.235,00 |
| 20.02.2024 | 30,20 | 30,53 | 29,17 | 29,34 | -2,75% | 1.536.566,00 |
| 16.02.2024 | 30,13 | 30,31 | 29,91 | 30,17 | -0,33% | 2.422.268,00 |
| 15.02.2024 | 30,02 | 30,72 | 30,00 | 30,27 | 1,61% | 1.872.410,00 |
| 14.02.2024 | 30,60 | 30,81 | 29,35 | 29,79 | -0,47% | 2.535.426,00 |
| 13.02.2024 | 29,45 | 29,95 | 28,70 | 29,93 | 0,23% | 2.927.847,00 |
| 12.02.2024 | 29,10 | 29,90 | 29,02 | 29,86 | 2,54% | 2.888.525,00 |
| 09.02.2024 | 28,51 | 29,16 | 28,39 | 29,12 | 3,01% | 2.938.350,00 |
| 08.02.2024 | 28,70 | 29,02 | 28,25 | 28,27 | -0,21% | 3.081.693,00 |
| 07.02.2024 | 28,28 | 29,28 | 28,11 | 28,33 | 1,03% | 4.392.014,00 |
| 06.02.2024 | 26,36 | 28,52 | 25,50 | 28,04 | 4,98% | 7.189.853,00 |
| 05.02.2024 | 27,10 | 27,47 | 26,57 | 26,71 | -4,74% | 4.055.343,00 |
| 02.02.2024 | 27,68 | 28,29 | 27,43 | 28,04 | 1,26% | 2.380.523,00 |
| 01.02.2024 | 27,81 | 27,95 | 27,02 | 27,69 | 0,84% | 2.541.098,00 |
| 31.01.2024 | 25,70 | 28,13 | 25,68 | 27,46 | 8,62% | 6.108.831,00 |
| 30.01.2024 | 26,56 | 26,56 | 25,16 | 25,28 | -5,53% | 3.886.821,00 |
| 29.01.2024 | 27,04 | 27,25 | 26,12 | 26,76 | -0,74% | 4.532.164,00 |
| 26.01.2024 | 26,65 | 27,12 | 26,64 | 26,96 | 2,43% | 2.195.738,00 |
| 25.01.2024 | 27,48 | 27,66 | 26,07 | 26,32 | -7,88% | 5.722.034,00 |
| 24.01.2024 | 27,75 | 29,14 | 26,83 | 28,57 | 7,00% | 8.642.741,00 |
| 23.01.2024 | 27,95 | 28,00 | 26,67 | 26,70 | -2,59% | 3.567.344,00 |
| 22.01.2024 | 27,03 | 27,50 | 26,77 | 27,41 | 0,55% | 2.852.346,00 |
| 19.01.2024 | 28,27 | 28,30 | 27,08 | 27,26 | -3,09% | 2.955.592,00 |
| 18.01.2024 | 27,37 | 28,59 | 27,00 | 28,13 | 4,26% | 4.843.454,00 |
| 17.01.2024 | 26,22 | 28,10 | 26,03 | 26,98 | 3,73% | 7.979.990,00 |
| 16.01.2024 | 26,29 | 26,33 | 25,17 | 26,01 | -4,38% | 7.066.032,00 |
| 12.01.2024 | 27,07 | 27,81 | 26,61 | 27,20 | -1,45% | 3.922.456,00 |
| 11.01.2024 | 29,31 | 29,49 | 27,51 | 27,60 | -5,96% | 4.985.167,00 |
| 10.01.2024 | 28,27 | 29,98 | 28,11 | 29,35 | 4,49% | 4.890.418,00 |
| 09.01.2024 | 27,86 | 28,65 | 27,20 | 28,09 | -0,39% | 7.248.725,00 |
| 08.01.2024 | 27,65 | 30,22 | 26,63 | 28,20 | -11,13% | 24.595.108,00 |
| 05.01.2024 | 31,65 | 32,23 | 31,21 | 31,73 | 0,73% | 1.815.650,00 |
| 04.01.2024 | 30,52 | 31,90 | 30,36 | 31,50 | 4,55% | 4.204.205,00 |
| 03.01.2024 | 30,39 | 30,73 | 29,98 | 30,13 | -2,05% | 1.672.940,00 |
| 02.01.2024 | 31,51 | 31,80 | 30,60 | 30,76 | -3,21% | 2.390.540,00 |
| 29.12.2023 | 31,81 | 31,91 | 31,38 | 31,78 | 0,06% | 1.544.437,00 |
| 28.12.2023 | 31,89 | 32,19 | 31,60 | 31,76 | -0,90% | 1.945.597,00 |
| 27.12.2023 | 32,03 | 32,52 | 31,88 | 32,05 | -0,40% | 1.286.423,00 |
| 26.12.2023 | 32,04 | 32,40 | 31,86 | 32,18 | 0,53% | 1.123.823,00 |
| 22.12.2023 | 32,00 | 32,32 | 31,55 | 32,01 | -0,22% | 1.739.269,00 |
| 21.12.2023 | 31,48 | 32,19 | 31,14 | 32,08 | 3,85% | 3.657.350,00 |
| 20.12.2023 | 30,90 | 31,98 | 30,45 | 30,89 | 0,55% | 3.243.983,00 |
| 19.12.2023 | 30,09 | 30,79 | 30,02 | 30,72 | 2,85% | 3.035.809,00 |
| 18.12.2023 | 29,42 | 30,58 | 29,35 | 29,87 | 1,01% | 3.993.807,00 |
| 15.12.2023 | 28,55 | 29,94 | 28,22 | 29,57 | 4,05% | 6.389.825,00 |
| 14.12.2023 | 28,49 | 28,88 | 27,99 | 28,42 | 0,21% | 3.299.733,00 |
| 13.12.2023 | 28,51 | 28,92 | 27,92 | 28,36 | -0,46% | 1.890.220,00 |
| 12.12.2023 | 28,71 | 28,71 | 28,11 | 28,49 | 0,00% | 2.110.422,00 |
| 11.12.2023 | 28,65 | 28,98 | 28,16 | 28,49 | -1,28% | 3.290.803,00 |
| 08.12.2023 | 28,10 | 28,90 | 28,10 | 28,86 | 3,03% | 2.041.801,00 |
| 07.12.2023 | 28,05 | 28,32 | 27,12 | 28,01 | 0,14% | 3.494.019,00 |
| 06.12.2023 | 27,87 | 28,37 | 27,74 | 27,97 | 0,72% | 1.609.652,00 |
| 05.12.2023 | 27,77 | 28,33 | 27,74 | 27,77 | -1,14% | 1.983.669,00 |
| 04.12.2023 | 27,77 | 28,11 | 27,36 | 28,09 | -0,28% | 2.434.116,00 |