1,080$
-18,18%
Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,32 | 1,34 | 1,03 | 1,08 | -18,18% | 25.732.854,00 |
| 14.11.2024 | 1,31 | 1,44 | 1,31 | 1,32 | 0,76% | 20.755.741,00 |
| 13.11.2024 | 1,15 | 1,57 | 1,13 | 1,31 | -59,32% | 74.954.879,00 |
| 12.11.2024 | 3,25 | 3,37 | 3,01 | 3,22 | -5,29% | 9.724.254,00 |
| 11.11.2024 | 2,70 | 3,64 | 2,67 | 3,40 | 25,93% | 29.484.319,00 |
| 08.11.2024 | 2,67 | 2,72 | 2,60 | 2,70 | -0,74% | 5.084.623,00 |
| 07.11.2024 | 2,73 | 2,80 | 2,65 | 2,72 | 0,00% | 6.137.636,00 |
| 06.11.2024 | 2,78 | 2,91 | 2,62 | 2,72 | 8,80% | 14.363.432,00 |
| 05.11.2024 | 2,35 | 2,54 | 2,34 | 2,50 | 6,84% | 8.395.584,00 |
| 04.11.2024 | 2,41 | 2,45 | 2,33 | 2,34 | -5,26% | 4.747.274,00 |
| 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% | 8.235.170,00 |
| 30.10.2024 | 2,58 | 2,62 | 2,50 | 2,51 | -3,46% | 6.378.663,00 |
| 29.10.2024 | 2,84 | 2,85 | 2,58 | 2,60 | -9,41% | 13.733.613,00 |
| 28.10.2024 | 2,90 | 3,09 | 2,85 | 2,87 | 2,87% | 20.619.404,00 |
| 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% | 33.858.364,00 |
| 23.10.2024 | 2,73 | 3,20 | 2,53 | 3,08 | 45,97% | 76.772.727,00 |
| 22.10.2024 | 2,28 | 2,34 | 2,01 | 2,11 | -6,22% | 17.571.858,00 |
| 21.10.2024 | 2,05 | 2,54 | 1,85 | 2,25 | 53,06% | 84.354.278,00 |
| 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% | 8.746.264,00 |
| 16.10.2024 | 1,66 | 1,70 | 1,63 | 1,63 | 0,00% | 3.914.280,00 |
| 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% | 3.863.927,00 |
| 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% | 4.356.528,00 |
| 09.10.2024 | 1,90 | 1,98 | 1,71 | 1,72 | -9,47% | 8.136.313,00 |
| 08.10.2024 | 1,85 | 1,95 | 1,75 | 1,90 | 2,15% | 6.960.853,00 |
| 07.10.2024 | 1,70 | 1,88 | 1,65 | 1,86 | 10,06% | 12.720.435,00 |
| 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% | 4.719.640,00 |
| 02.10.2024 | 2,30 | 2,36 | 2,28 | 2,32 | 0,87% | 2.215.669,00 |
| 01.10.2024 | 2,40 | 2,42 | 2,28 | 2,30 | -4,17% | 3.885.810,00 |
| 30.09.2024 | 2,44 | 2,52 | 2,35 | 2,40 | -1,64% | 4.452.339,00 |
| 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% | 6.715.212,00 |
| 25.09.2024 | 2,38 | 2,42 | 2,28 | 2,31 | -2,53% | 6.060.402,00 |
| 24.09.2024 | 2,39 | 2,44 | 2,35 | 2,37 | -0,42% | 4.996.027,00 |
| 23.09.2024 | 2,48 | 2,49 | 2,38 | 2,38 | -4,80% | 5.151.527,00 |
| 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% | 3.343.678,00 |
| 18.09.2024 | 2,59 | 2,68 | 2,55 | 2,55 | -0,39% | 5.040.676,00 |
| 17.09.2024 | 2,53 | 2,62 | 2,51 | 2,56 | 2,40% | 4.136.105,00 |
| 16.09.2024 | 2,48 | 2,53 | 2,45 | 2,50 | 0,00% | 2.532.500,00 |
| 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% | 3.158.819,00 |
| 11.09.2024 | 2,46 | 2,50 | 2,42 | 2,49 | 0,40% | 2.383.312,00 |
| 10.09.2024 | 2,47 | 2,49 | 2,41 | 2,48 | 0,40% | 1.861.457,00 |
| 09.09.2024 | 2,54 | 2,59 | 2,42 | 2,47 | -1,59% | 2.937.060,00 |
| 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% | 3.327.681,00 |
| 04.09.2024 | 2,44 | 2,49 | 2,38 | 2,47 | 1,23% | 3.314.859,00 |
| 03.09.2024 | 2,57 | 2,58 | 2,42 | 2,44 | -5,43% | 4.627.138,00 |
| 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% | 3.500.757,00 |
| 28.08.2024 | 2,61 | 2,63 | 2,53 | 2,53 | -3,80% | 3.489.798,00 |
| 27.08.2024 | 2,66 | 2,69 | 2,62 | 2,63 | -1,50% | 2.157.511,00 |
| 26.08.2024 | 2,81 | 2,83 | 2,67 | 2,67 | -4,64% | 3.691.842,00 |
| 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% | 2.676.477,00 |
| 21.08.2024 | 2,82 | 2,85 | 2,75 | 2,82 | 1,08% | 2.115.045,00 |
| 20.08.2024 | 2,85 | 2,87 | 2,76 | 2,79 | -2,79% | 2.179.165,00 |
| 19.08.2024 | 2,81 | 2,92 | 2,79 | 2,87 | 2,87% | 4.987.356,00 |
| 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% | 3.247.224,00 |
| 14.08.2024 | 2,57 | 2,67 | 2,50 | 2,65 | 4,33% | 3.791.302,00 |
| 13.08.2024 | 2,53 | 2,60 | 2,51 | 2,54 | 0,79% | 2.693.549,00 |
| 12.08.2024 | 2,59 | 2,59 | 2,49 | 2,52 | -3,08% | 4.619.699,00 |
| 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% | 4.363.776,00 |
| 07.08.2024 | 2,75 | 2,80 | 2,63 | 2,64 | -2,94% | 3.610.296,00 |
| 06.08.2024 | 2,65 | 2,84 | 2,57 | 2,72 | 5,43% | 4.128.647,00 |
| 05.08.2024 | 2,57 | 2,68 | 2,55 | 2,58 | -6,52% | 5.527.961,00 |
| 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% | 7.426.370,00 |
| 31.07.2024 | 3,00 | 3,16 | 2,91 | 3,01 | 0,33% | 4.773.922,00 |
| 30.07.2024 | 2,87 | 3,15 | 2,87 | 3,00 | 4,53% | 7.015.882,00 |
| 29.07.2024 | 2,98 | 2,98 | 2,83 | 2,87 | -3,04% | 2.334.514,00 |
| 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% | 5.525.882,00 |
| 24.07.2024 | 2,81 | 2,86 | 2,70 | 2,76 | -2,13% | 4.622.217,00 |
| 23.07.2024 | 2,82 | 2,85 | 2,75 | 2,82 | 0,36% | 3.830.885,00 |
| 22.07.2024 | 2,80 | 2,83 | 2,70 | 2,81 | 0,72% | 6.180.038,00 |
| 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% | 6.786.003,00 |
| 17.07.2024 | 2,99 | 3,02 | 2,80 | 2,82 | -10,76% | 14.835.214,00 |
| 16.07.2024 | 3,07 | 3,18 | 3,07 | 3,16 | 2,93% | 5.803.695,00 |
| 15.07.2024 | 3,22 | 3,22 | 3,07 | 3,07 | -3,76% | 4.006.463,00 |
| 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% | 6.828.191,00 |
| 10.07.2024 | 3,16 | 3,22 | 3,03 | 3,05 | -2,87% | 5.129.203,00 |
| 09.07.2024 | 3,27 | 3,27 | 3,13 | 3,14 | -4,27% | 5.103.885,00 |
| 08.07.2024 | 3,31 | 3,37 | 3,19 | 3,28 | -0,91% | 6.179.222,00 |
| 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% | 4.602.486,00 |
| 01.07.2024 | 3,66 | 3,74 | 3,54 | 3,54 | -3,28% | 3.396.233,00 |
| 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% | 3.444.354,00 |