Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Spirit Aerosystems Holdings Inc | SPR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
32,02 | 31,78 | 32,68 | 32,07 | 32,00 |
SPR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 33,26 | 33,71 | 30,68 | 31,97 | 2.203.565 | -0,68 | -2,04% |
1 Monat | 34,54 | 35,24 | 30,68 | 33,24 | 2.494.215 | -1,96 | -5,67% |
3 Monate | 28,28 | 36,34 | 28,11 | 32,71 | 3.270.402 | 4,30 | 15,21% |
6 Monate | 23,19 | 36,34 | 20,9801 | 29,41 | 3.781.577 | 9,39 | 40,49% |
1 Jahr | 29,66 | 36,34 | 14,65 | 26,03 | 3.676.997 | 2,92 | 9,84% |
3 Jahre | 45,97 | 53,3105 | 14,65 | 31,43 | 2.565.882 | -13,39 | -29,13% |
5 Jahre | 89,55 | 92,81 | 13,69 | 33,01 | 2.734.300 | -56,97 | -63,62% |
SPR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
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 |
04 Apr 2024 | 33,87 | -0,67 | -1,94% | 34,54 | 35,16 | 33,78 | 6.377.373 |
03 Apr 2024 | 34,54 | -0,90 | -2,54% | 35,17 | 35,34 | 34,54 | 1.893.456 |