Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Spirit Aerosystems Holdings Inc | SPR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
33,41 | 32,79 | 33,64 | 32,93 | 33,02 |
SPR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 31,69 | 33,64 | 31,41 | 32,45 | 1.855.471 | 0,91 | 2,87% |
1 Monat | 34,11 | 35,10 | 30,68 | 33,02 | 2.197.000 | -1,51 | -4,43% |
3 Monate | 28,51 | 36,34 | 28,30 | 32,88 | 3.213.720 | 4,09 | 14,35% |
6 Monate | 25,50 | 36,34 | 20,9801 | 29,53 | 3.743.836 | 7,10 | 27,84% |
1 Jahr | 30,67 | 36,34 | 14,65 | 26,04 | 3.675.188 | 1,93 | 6,29% |
3 Jahre | 45,97 | 53,3105 | 14,65 | 31,43 | 2.564.687 | -13,37 | -29,08% |
5 Jahre | 87,48 | 92,81 | 13,69 | 32,98 | 2.736.173 | -54,88 | -62,73% |
SPR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 32,93 | -0,09 | -0,27% | 33,41 | 33,64 | 32,79 | 2.394.658 |
03 Mai 2024 | 33,02 | 0,95 | 2,96% | 32,85 | 33,55 | 32,585 | 2.234.412 |
02 Mai 2024 | 32,07 | 0,07 | 0,22% | 32,02 | 32,68 | 31,78 | 1.993.017 |
01 Mai 2024 | 32,00 | -0,61 | -1,87% | 32,32 | 32,68 | 31,705 | 1.871.134 |
30 Apr 2024 | 32,61 | 0,12 | 0,37% | 32,39 | 32,78 | 32,2275 | 1.435.587 |
27 Apr 2024 | 32,49 | 0,68 | 2,14% | 31,69 | 32,61 | 31,41 | 1.743.205 |
26 Apr 2024 | 31,81 | 0,27 | 0,86% | 31,00 | 31,89 | 30,68 | 2.575.633 |
25 Apr 2024 | 31,54 | -0,59 | -1,84% | 33,26 | 33,71 | 31,11 | 3.392.264 |
24 Apr 2024 | 32,13 | -0,77 | -2,34% | 33,12 | 33,30 | 31,60 | 4.264.465 |
23 Apr 2024 | 32,90 | -0,03 | -0,09% | 32,95 | 33,96 | 32,67 | 2.617.150 |
20 Apr 2024 | 32,93 | -0,22 | -0,66% | 33,01 | 33,44 | 32,67 | 2.006.460 |
19 Apr 2024 | 33,15 | -0,22 | -0,66% | 33,26 | 34,40 | 33,15 | 2.245.094 |
18 Apr 2024 | 33,37 | -0,37 | -1,10% | 34,01 | 34,25 | 33,33 | 1.150.396 |
17 Apr 2024 | 33,74 | 0,33 | 0,99% | 33,48 | 33,97 | 33,07 | 1.607.673 |
16 Apr 2024 | 33,41 | -0,86 | -2,51% | 34,43 | 34,66 | 33,41 | 2.602.291 |
13 Apr 2024 | 34,27 | -0,46 | -1,32% | 34,65 | 35,10 | 33,90 | 2.642.756 |
12 Apr 2024 | 34,73 | 0,54 | 1,58% | 34,29 | 34,76 | 33,65 | 2.272.711 |
11 Apr 2024 | 34,19 | 0,56 | 1,67% | 32,90 | 34,26 | 32,70 | 1.834.561 |
10 Apr 2024 | 33,63 | -0,28 | -0,83% | 33,80 | 34,32 | 33,62 | 1.788.488 |
09 Apr 2024 | 33,91 | -0,48 | -1,40% | 34,43 | 34,63 | 33,90 | 1.543.777 |
06 Apr 2024 | 34,39 | 0,36 | 1,06% | 34,11 | 34,94 | 33,90 | 2.118.924 |
05 Apr 2024 | 34,03 | 0,16 | 0,47% | 34,20 | 35,24 | 33,45 | 3.794.351 |