30,298$
-0,07%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 30,40 | 30,74 | 30,12 | 30,32 | 0,00% | 1.158.566,00 |
30.05.2024 | 30,45 | 30,68 | 30,06 | 30,32 | 0,43% | 1.063.575,00 |
29.05.2024 | 30,25 | 30,45 | 30,05 | 30,19 | -1,15% | 747.833,00 |
28.05.2024 | 31,00 | 31,04 | 30,30 | 30,54 | -1,74% | 2.376.794,00 |
24.05.2024 | 30,46 | 31,14 | 29,94 | 31,08 | 2,98% | 1.666.409,00 |
23.05.2024 | 31,50 | 31,60 | 30,15 | 30,18 | -4,13% | 2.697.639,00 |
22.05.2024 | 31,07 | 31,48 | 30,86 | 31,48 | 0,93% | 1.815.838,00 |
21.05.2024 | 30,97 | 31,21 | 30,76 | 31,19 | 0,58% | 1.449.498,00 |
20.05.2024 | 30,81 | 31,52 | 30,51 | 31,01 | 1,64% | 1.556.795,00 |
17.05.2024 | 30,95 | 31,03 | 30,32 | 30,51 | -1,55% | 1.620.261,00 |
16.05.2024 | 30,46 | 31,28 | 30,29 | 30,99 | 1,57% | 1.777.053,00 |
15.05.2024 | 30,66 | 30,81 | 30,32 | 30,51 | -0,29% | 673.961,00 |
14.05.2024 | 30,59 | 31,09 | 30,54 | 30,60 | 1,02% | 1.141.887,00 |
13.05.2024 | 30,41 | 30,87 | 30,17 | 30,29 | -0,66% | 2.185.745,00 |
10.05.2024 | 30,81 | 31,13 | 30,37 | 30,49 | -0,91% | 1.488.630,00 |
09.05.2024 | 30,70 | 31,25 | 30,40 | 30,77 | -0,42% | 1.773.802,00 |
08.05.2024 | 32,17 | 32,39 | 30,82 | 30,90 | -6,11% | 4.008.178,00 |
07.05.2024 | 32,00 | 33,50 | 31,75 | 32,91 | -0,33% | 3.665.698,00 |
06.05.2024 | 32,84 | 33,29 | 31,49 | 33,02 | 0,27% | 2.700.818,00 |
03.05.2024 | 33,41 | 33,64 | 32,79 | 32,93 | -0,27% | 2.400.977,00 |
02.05.2024 | 32,85 | 33,55 | 32,59 | 33,02 | 2,96% | 2.234.858,00 |
01.05.2024 | 32,02 | 32,68 | 31,78 | 32,07 | 0,22% | 1.993.542,00 |
30.04.2024 | 32,30 | 32,68 | 31,71 | 32,00 | -1,87% | 1.871.534,00 |
29.04.2024 | 32,39 | 32,78 | 32,23 | 32,61 | 0,37% | 1.439.612,00 |
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% | 2.575.633,00 |
24.04.2024 | 33,26 | 33,71 | 31,11 | 31,54 | -1,84% | 3.395.625,00 |
23.04.2024 | 33,12 | 33,30 | 31,60 | 32,13 | -2,34% | 4.276.825,00 |
22.04.2024 | 32,95 | 33,96 | 32,67 | 32,90 | -0,09% | 2.617.200,00 |
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% | 2.246.594,00 |
17.04.2024 | 34,01 | 34,25 | 33,33 | 33,37 | -1,10% | 1.152.891,00 |
16.04.2024 | 33,48 | 33,97 | 33,07 | 33,74 | 0,99% | 1.608.053,00 |
15.04.2024 | 34,43 | 34,66 | 33,41 | 33,41 | -2,51% | 2.602.602,00 |
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% | 2.273.401,00 |
10.04.2024 | 32,90 | 34,26 | 32,70 | 34,19 | 1,67% | 1.836.441,00 |
09.04.2024 | 33,80 | 34,32 | 33,62 | 33,63 | -0,83% | 1.789.797,00 |
08.04.2024 | 34,43 | 34,63 | 33,90 | 33,91 | -1,40% | 1.544.099,00 |
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% | 3.794.751,00 |
03.04.2024 | 34,54 | 35,16 | 33,78 | 33,87 | -1,94% | 6.309.123,00 |
02.04.2024 | 35,17 | 35,34 | 34,54 | 34,54 | -2,54% | 1.893.907,00 |
01.04.2024 | 35,75 | 36,05 | 34,73 | 35,44 | -1,75% | 2.008.085,00 |
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% | 1.609.858,00 |
26.03.2024 | 35,16 | 35,80 | 34,66 | 35,12 | 0,66% | 1.750.391,00 |
25.03.2024 | 35,32 | 35,63 | 34,47 | 34,89 | 1,25% | 2.986.763,00 |
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% | 3.801.440,00 |
20.03.2024 | 33,85 | 35,45 | 33,80 | 35,11 | 6,52% | 4.959.505,00 |
19.03.2024 | 32,60 | 33,10 | 32,40 | 32,96 | 1,32% | 1.289.518,00 |
18.03.2024 | 32,29 | 32,64 | 31,62 | 32,53 | 0,84% | 2.162.558,00 |
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% | 3.127.195,00 |
13.03.2024 | 31,75 | 32,35 | 31,32 | 31,42 | -1,10% | 3.138.488,00 |
12.03.2024 | 33,46 | 34,26 | 31,46 | 31,77 | -7,78% | 7.116.181,00 |
11.03.2024 | 35,23 | 35,47 | 34,23 | 34,45 | -3,72% | 4.232.446,00 |
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% | 3.175.623,00 |
06.03.2024 | 35,10 | 35,45 | 34,58 | 34,96 | -1,19% | 4.420.450,00 |
05.03.2024 | 34,42 | 35,71 | 33,94 | 35,38 | 3,03% | 4.068.380,00 |
04.03.2024 | 33,58 | 34,40 | 32,17 | 34,34 | 4,12% | 8.588.794,00 |
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% | 2.292.711,00 |
28.02.2024 | 28,87 | 29,60 | 28,77 | 29,50 | 1,13% | 2.083.087,00 |
27.02.2024 | 28,45 | 29,24 | 28,40 | 29,17 | 2,75% | 1.665.278,00 |
26.02.2024 | 29,28 | 29,48 | 28,30 | 28,39 | -2,94% | 1.946.810,00 |
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% | 1.537.028,00 |
21.02.2024 | 29,24 | 29,52 | 29,15 | 29,28 | -0,20% | 1.524.821,00 |
20.02.2024 | 30,20 | 30,53 | 29,17 | 29,34 | -2,75% | 1.541.170,00 |
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% | 2.263.139,00 |
14.02.2024 | 30,60 | 30,81 | 29,35 | 29,79 | -0,47% | 2.927.132,00 |
13.02.2024 | 29,45 | 29,95 | 28,70 | 29,93 | 0,23% | 2.993.647,00 |
12.02.2024 | 29,10 | 29,90 | 29,02 | 29,86 | 2,54% | 3.290.345,00 |
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% | 3.122.802,00 |
07.02.2024 | 28,28 | 29,28 | 28,11 | 28,33 | 1,03% | 4.392.738,00 |
06.02.2024 | 26,36 | 28,52 | 25,50 | 28,04 | 4,98% | 7.689.244,00 |
05.02.2024 | 27,10 | 27,47 | 26,57 | 26,71 | -4,74% | 4.281.264,00 |
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% | 2.685.042,00 |
31.01.2024 | 25,70 | 28,13 | 25,68 | 27,46 | 8,62% | 6.423.001,00 |
30.01.2024 | 26,56 | 26,56 | 25,16 | 25,28 | -5,53% | 3.905.704,00 |
29.01.2024 | 27,04 | 27,25 | 26,12 | 26,76 | -0,74% | 4.549.763,00 |
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% | 5.738.635,00 |
24.01.2024 | 27,75 | 29,14 | 26,83 | 28,57 | 7,00% | 8.776.802,00 |
23.01.2024 | 27,95 | 28,00 | 26,67 | 26,70 | -2,59% | 3.580.638,00 |
22.01.2024 | 27,03 | 27,50 | 26,77 | 27,41 | 0,55% | 2.854.100,00 |
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% | 4.849.500,00 |
17.01.2024 | 26,22 | 28,10 | 26,03 | 26,98 | 3,73% | 8.002.384,00 |
16.01.2024 | 26,29 | 26,33 | 25,17 | 26,01 | -4,38% | 7.111.126,00 |
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% | 5.158.691,00 |
10.01.2024 | 28,27 | 29,98 | 28,11 | 29,35 | 4,49% | 4.899.441,00 |
09.01.2024 | 27,86 | 28,65 | 27,20 | 28,09 | -0,39% | 7.320.100,00 |