2,599€
-0,99%
Echtzeit-Aktienkurs Spirit Airlines Inc.
Bid:
Ask:
Aktienkurse zur Spirit Airlines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,21 | 2,21 | 2,07 | 2,08 | -23,80% | 8,00 |
| 25.10.2024 | 2,17 | 3,04 | 2,17 | 2,73 | 4,06% | - |
| 24.10.2024 | 2,67 | 2,67 | 2,42 | 2,62 | -1,91% | - |
| 23.10.2024 | 2,40 | 2,91 | 2,17 | 2,68 | 39,43% | - |
| 22.10.2024 | 2,07 | 2,20 | 1,86 | 1,92 | -11,40% | - |
| 21.10.2024 | 1,78 | 2,20 | 1,35 | 2,17 | 50,94% | - |
| 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 | -5,05% | - |
| 15.10.2024 | 1,40 | 1,55 | 1,40 | 1,53 | 1,92% | - |
| 14.10.2024 | 1,38 | 1,54 | 1,38 | 1,50 | -0,87% | - |
| 11.10.2024 | 1,45 | 1,56 | 1,45 | 1,51 | -4,26% | - |
| 10.10.2024 | 1,50 | 1,64 | 1,50 | 1,58 | -8,27% | - |
| 09.10.2024 | 1,65 | 1,80 | 1,55 | 1,72 | 1,73% | - |
| 08.10.2024 | 1,60 | 1,74 | 1,60 | 1,69 | 4,03% | - |
| 07.10.2024 | 1,50 | 1,64 | 1,50 | 1,63 | 8,33% | - |
| 04.10.2024 | 1,48 | 1,63 | 1,16 | 1,50 | -27,96% | - |
| 03.10.2024 | 2,11 | 2,20 | 2,07 | 2,08 | -0,53% | - |
| 02.10.2024 | 2,07 | 2,12 | 2,07 | 2,10 | -0,71% | 31.000,00 |
| 01.10.2024 | 2,16 | 2,18 | 2,09 | 2,11 | -1,40% | - |
| 30.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -4,16% | 230,00 |
| 27.09.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,66% | 3.000,00 |
| 26.09.2024 | 2,09 | 2,20 | 2,09 | 2,20 | 2,62% | 1.350,00 |
| 25.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,78% | 250,00 |
| 24.09.2024 | 2,13 | 2,13 | 2,10 | 2,10 | -3,00% | 850,00 |
| 23.09.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -3,93% | 520,00 |
| 20.09.2024 | 2,27 | 2,28 | 2,24 | 2,26 | -4,70% | - |
| 19.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 2,22% | 469,00 |
| 18.09.2024 | 2,32 | 2,34 | 2,27 | 2,32 | 1,16% | - |
| 17.09.2024 | 2,21 | 2,29 | 2,21 | 2,29 | 2,92% | 1.312,00 |
| 16.09.2024 | 2,28 | 2,28 | 2,22 | 2,23 | -0,85% | 391,00 |
| 13.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -4,23% | 1.390,00 |
| 12.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,14% | 600,00 |
| 11.09.2024 | 2,16 | 2,23 | 2,16 | 2,23 | 1,30% | 1.100,00 |
| 10.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,68% | 150,00 |
| 09.09.2024 | 2,28 | 2,35 | 2,25 | 2,26 | -1,30% | - |
| 06.09.2024 | 2,26 | 2,32 | 2,24 | 2,29 | 0,32% | - |
| 05.09.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 4,27% | 1.217,00 |
| 04.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -5,36% | 2.000,00 |
| 03.09.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,88% | 70,00 |
| 02.09.2024 | 2,32 | 2,38 | 2,32 | 2,38 | -2,62% | 500,00 |
| 30.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,91% | 600,00 |
| 29.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 8,27% | 500,00 |
| 28.08.2024 | 2,31 | 2,31 | 2,28 | 2,28 | -3,66% | 5.000,00 |
| 27.08.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,71% | 255,00 |
| 26.08.2024 | 2,53 | 2,53 | 2,43 | 2,43 | -1,00% | 3.200,00 |
| 23.08.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -0,73% | 6,00 |
| 22.08.2024 | 2,51 | 2,51 | 2,48 | 2,48 | -1,39% | 52,00 |
| 21.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -4,71% | 110,00 |
| 20.08.2024 | 2,62 | 2,63 | 2,62 | 2,63 | 2,91% | 1.100,00 |
| 19.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,18% | 400,00 |
| 16.08.2024 | 2,50 | 2,56 | 2,50 | 2,56 | -0,20% | 14.277,00 |
| 15.08.2024 | 2,36 | 2,56 | 2,36 | 2,56 | 8,94% | 4.988,00 |
| 14.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,06% | 140,00 |
| 13.08.2024 | 2,35 | 2,37 | 2,35 | 2,35 | 2,24% | 903,00 |
| 12.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -5,01% | 435,00 |
| 09.08.2024 | 2,50 | 2,55 | 2,41 | 2,42 | 0,61% | - |
| 08.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -5,21% | 250,00 |
| 07.08.2024 | 2,48 | 2,56 | 2,48 | 2,54 | 1,74% | - |
| 06.08.2024 | 2,44 | 2,55 | 2,36 | 2,50 | 3,83% | 1.650,00 |
| 05.08.2024 | 2,44 | 2,44 | 2,31 | 2,40 | -2,22% | 2.611,00 |
| 02.08.2024 | 2,63 | 2,63 | 2,40 | 2,46 | -2,98% | 1.910,00 |
| 01.08.2024 | 2,61 | 2,61 | 2,53 | 2,53 | -9,52% | 3.310,00 |
| 31.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,79% | 250,00 |
| 30.07.2024 | 2,76 | 2,85 | 2,76 | 2,78 | 5,25% | 520,00 |
| 29.07.2024 | 2,76 | 2,76 | 2,63 | 2,64 | -1,14% | 1.285,00 |
| 26.07.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,69% | 100,00 |
| 25.07.2024 | 2,66 | 2,66 | 2,60 | 2,60 | 0,44% | 1.317,00 |
| 24.07.2024 | 2,53 | 2,59 | 2,53 | 2,59 | -0,44% | 3.160,00 |
| 23.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,99% | 250,00 |
| 22.07.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 1,28% | 2.258,00 |
| 19.07.2024 | 2,59 | 2,59 | 2,52 | 2,54 | -2,23% | 1.535,00 |
| 18.07.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 0,97% | 11.020,00 |
| 17.07.2024 | 2,77 | 2,77 | 2,58 | 2,58 | -8,13% | 6.304,00 |
| 16.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,64% | 258,00 |
| 15.07.2024 | 2,98 | 2,98 | 2,87 | 2,94 | 1,29% | 526,00 |
| 12.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,11% | 3.635,00 |
| 11.07.2024 | 2,80 | 2,81 | 2,72 | 2,81 | -2,39% | 5.524,00 |
| 10.07.2024 | 2,95 | 2,95 | 2,88 | 2,88 | -0,93% | 5.825,00 |
| 09.07.2024 | 3,00 | 3,00 | 2,91 | 2,91 | -5,26% | 3.312,00 |
| 08.07.2024 | 3,00 | 3,07 | 3,00 | 3,07 | 1,39% | 1.590,00 |
| 05.07.2024 | 3,31 | 3,31 | 3,03 | 3,03 | -8,40% | 7.560,00 |
| 04.07.2024 | 3,31 | 3,31 | 3,31 | 3,31 | -1,61% | 16,00 |
| 03.07.2024 | 3,40 | 3,40 | 3,36 | 3,36 | 1,05% | 3.173,00 |
| 02.07.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -1,92% | 250,00 |
| 01.07.2024 | 3,43 | 3,43 | 3,39 | 3,39 | 0,78% | 495,00 |
| 28.06.2024 | 3,38 | 3,43 | 3,35 | 3,37 | -0,20% | - |
| 27.06.2024 | 3,30 | 3,37 | 3,30 | 3,37 | 1,19% | 1.656,00 |
| 26.06.2024 | 3,30 | 3,33 | 3,30 | 3,33 | 1,43% | 600,00 |
| 25.06.2024 | 3,32 | 3,37 | 3,29 | 3,29 | -7,38% | 525,00 |
| 24.06.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -2,95% | 40,00 |
| 21.06.2024 | 3,61 | 3,66 | 3,55 | 3,66 | 2,12% | 10.229,00 |
| 20.06.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 4,57% | 3.400,00 |
| 19.06.2024 | 3,53 | 3,53 | 3,42 | 3,42 | 0,40% | 500,00 |
| 18.06.2024 | 3,25 | 3,41 | 3,25 | 3,41 | 5,34% | 8.292,00 |
| 17.06.2024 | 3,26 | 3,26 | 3,16 | 3,24 | 2,11% | 337,00 |
| 14.06.2024 | 3,32 | 3,32 | 3,17 | 3,17 | -3,24% | 160,00 |
| 13.06.2024 | 3,27 | 3,28 | 3,27 | 3,28 | 2,18% | 900,00 |
| 12.06.2024 | 3,19 | 3,21 | 3,19 | 3,21 | 0,19% | 800,00 |
| 11.06.2024 | 3,30 | 3,30 | 3,20 | 3,20 | -1,70% | 1.000,00 |