Deutsche Märkte schließen in 32 Minuten
DAX
17.734,47 -102,93 (-0,58%) Euro Stoxx 50
4.920,45 -16,12 (-0,33%) Dow Jones 30
37.943,56 +168,18 (+0,45%) Gold
2.405,80 +7,80 (+0,33%) EUR/USD
1,0672 +0,0026 (+0,25%) Bitcoin EUR
60.488,89 +791,21 (+1,33%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 4,0000 | 4,1400 | 3,9950 | 4,0300 | 4,0300 | 2.016.819 |
| 18. Apr. 2024 | 4,1100 | 4,2500 | 4,0100 | 4,0300 | 4,0300 | 4.493.900 |
| 17. Apr. 2024 | 4,1200 | 4,4700 | 4,1000 | 4,1100 | 4,1100 | 7.089.400 |
| 16. Apr. 2024 | 4,2900 | 4,3200 | 4,0900 | 4,1100 | 4,1100 | 7.938.400 |
| 15. Apr. 2024 | 4,2600 | 4,7100 | 4,2400 | 4,4500 | 4,4500 | 7.041.300 |
| 12. Apr. 2024 | 4,2900 | 4,3500 | 4,1300 | 4,1800 | 4,1800 | 5.872.500 |
| 11. Apr. 2024 | 4,4300 | 4,5400 | 4,2900 | 4,3400 | 4,3400 | 5.321.900 |
| 10. Apr. 2024 | 4,8900 | 5,0100 | 4,4300 | 4,4600 | 4,4600 | 6.796.900 |
| 09. Apr. 2024 | 4,6800 | 4,9500 | 4,6500 | 4,9100 | 4,9100 | 3.915.600 |
| 08. Apr. 2024 | 4,4300 | 4,8100 | 4,4200 | 4,7200 | 4,7200 | 5.051.000 |
| 05. Apr. 2024 | 4,5600 | 4,6200 | 4,3700 | 4,4300 | 4,4300 | 3.766.600 |
| 04. Apr. 2024 | 4,7100 | 4,9300 | 4,5700 | 4,5800 | 4,5800 | 3.896.000 |
| 03. Apr. 2024 | 4,5900 | 4,7200 | 4,4800 | 4,7000 | 4,7000 | 3.763.500 |
| 02. Apr. 2024 | 4,7500 | 4,7800 | 4,5500 | 4,6300 | 4,6300 | 4.239.200 |
| 01. Apr. 2024 | 5,0000 | 5,1800 | 4,8200 | 4,8400 | 4,8400 | 6.383.300 |
| 28. März 2024 | 4,6500 | 4,9400 | 4,6400 | 4,8400 | 4,8400 | 5.948.000 |
| 27. März 2024 | 4,5900 | 4,6700 | 4,4300 | 4,6200 | 4,6200 | 6.061.300 |
| 26. März 2024 | 4,8200 | 4,8300 | 4,6300 | 4,6400 | 4,6400 | 3.486.900 |
| 25. März 2024 | 4,7200 | 4,8600 | 4,6200 | 4,7500 | 4,7500 | 4.559.700 |
| 22. März 2024 | 4,6400 | 4,7700 | 4,5600 | 4,7000 | 4,7000 | 4.176.500 |
| 21. März 2024 | 4,5000 | 4,7900 | 4,4300 | 4,7300 | 4,7300 | 6.826.900 |
| 20. März 2024 | 4,0700 | 4,5300 | 3,9600 | 4,4500 | 4,4500 | 8.389.900 |
| 19. März 2024 | 4,3600 | 4,4500 | 4,0700 | 4,1000 | 4,1000 | 7.972.600 |
| 18. März 2024 | 4,3000 | 4,4000 | 4,1200 | 4,2800 | 4,2800 | 5.660.600 |
| 15. März 2024 | 4,3400 | 4,4500 | 4,2800 | 4,2900 | 4,2900 | 8.473.300 |
| 14. März 2024 | 4,5300 | 4,5500 | 4,2500 | 4,3100 | 4,3100 | 6.335.000 |
| 13. März 2024 | 4,5900 | 4,7000 | 4,4600 | 4,5500 | 4,5500 | 6.038.600 |
| 12. März 2024 | 4,4800 | 4,6600 | 4,2300 | 4,6000 | 4,6000 | 9.780.900 |
| 11. März 2024 | 4,8000 | 4,8200 | 4,4500 | 4,4900 | 4,4900 | 13.067.800 |
| 08. März 2024 | 5,1700 | 5,2400 | 4,8400 | 4,8500 | 4,8500 | 10.292.200 |
| 07. März 2024 | 5,2100 | 5,4000 | 5,0400 | 5,1000 | 5,1000 | 9.990.100 |
| 06. März 2024 | 5,4900 | 5,6000 | 5,1000 | 5,2100 | 5,2100 | 11.547.600 |
| 05. März 2024 | 5,6400 | 5,7500 | 5,4400 | 5,4700 | 5,4700 | 7.421.100 |
| 04. März 2024 | 5,4600 | 5,9800 | 5,4300 | 5,7600 | 5,7600 | 23.545.500 |
| 01. März 2024 | 6,4800 | 6,5900 | 6,3800 | 6,4600 | 6,4600 | 4.592.000 |
| 29. Feb. 2024 | 6,5400 | 6,6500 | 6,4500 | 6,4500 | 6,4500 | 2.303.700 |
| 28. Feb. 2024 | 6,3100 | 6,5200 | 6,2800 | 6,4900 | 6,4900 | 3.655.200 |
| 27. Feb. 2024 | 6,3500 | 6,4400 | 6,2800 | 6,3500 | 6,3500 | 4.083.800 |
| 26. Feb. 2024 | 6,4500 | 6,4800 | 6,2000 | 6,2800 | 6,2800 | 4.582.500 |
| 23. Feb. 2024 | 6,3900 | 6,5700 | 6,3400 | 6,4300 | 6,4300 | 3.857.400 |
| 22. Feb. 2024 | 6,4200 | 6,5900 | 6,2800 | 6,4600 | 6,4600 | 4.312.400 |
| 22. Feb. 2024 | 0.1 Dividende | |||||
| 21. Feb. 2024 | 6,5500 | 6,6300 | 6,4500 | 6,5100 | 6,4100 | 3.543.800 |
| 20. Feb. 2024 | 6,6300 | 6,8100 | 6,5600 | 6,6000 | 6,4986 | 5.069.000 |
| 16. Feb. 2024 | 6,5600 | 6,7500 | 6,4200 | 6,6200 | 6,5183 | 4.913.500 |
| 15. Feb. 2024 | 6,4600 | 6,7800 | 6,4300 | 6,5900 | 6,4888 | 7.042.600 |
| 14. Feb. 2024 | 6,4200 | 6,4600 | 6,2200 | 6,4300 | 6,3312 | 5.517.200 |
| 13. Feb. 2024 | 6,5500 | 6,5600 | 6,1700 | 6,3700 | 6,2722 | 9.663.200 |
| 12. Feb. 2024 | 6,7100 | 6,8000 | 6,5700 | 6,7200 | 6,6168 | 7.718.400 |
| 09. Feb. 2024 | 7,1000 | 7,1400 | 6,6500 | 6,6500 | 6,5478 | 9.829.900 |
| 08. Feb. 2024 | 7,3500 | 7,6100 | 6,6900 | 7,1800 | 7,0697 | 22.553.400 |
| 07. Feb. 2024 | 7,0000 | 7,1300 | 6,6800 | 6,9500 | 6,8432 | 9.695.300 |
| 06. Feb. 2024 | 6,2000 | 7,2500 | 6,1800 | 7,0800 | 6,9712 | 15.701.700 |
| 05. Feb. 2024 | 6,2000 | 6,3000 | 6,1000 | 6,2500 | 6,1540 | 6.228.300 |
| 02. Feb. 2024 | 6,3100 | 6,4100 | 6,0600 | 6,3000 | 6,2032 | 11.301.700 |
| 01. Feb. 2024 | 6,3500 | 6,4500 | 6,2000 | 6,3600 | 6,2623 | 8.177.800 |
| 31. Jan. 2024 | 6,2900 | 6,6700 | 6,2200 | 6,2900 | 6,1934 | 15.646.800 |
| 30. Jan. 2024 | 6,4400 | 6,5200 | 6,2000 | 6,3900 | 6,2918 | 22.961.600 |
| 29. Jan. 2024 | 6,3100 | 6,6000 | 6,0000 | 6,0300 | 5,9374 | 19.204.400 |
| 26. Jan. 2024 | 5,7600 | 6,6500 | 5,6800 | 6,2500 | 6,1540 | 48.337.300 |
| 25. Jan. 2024 | 7,2400 | 7,4500 | 6,8000 | 7,2200 | 7,1091 | 18.505.000 |
| 24. Jan. 2024 | 8,2800 | 8,5200 | 6,9200 | 7,1000 | 6,9909 | 36.087.600 |
| 24. Jan. 2024 | 0.1 Dividende | |||||
| 23. Jan. 2024 | 8,3600 | 9,3400 | 7,8600 | 8,2300 | 8,0051 | 60.086.800 |
| 22. Jan. 2024 | 7,0700 | 8,2500 | 6,6000 | 7,9800 | 7,7619 | 61.645.100 |
| 19. Jan. 2024 | 7,1700 | 7,3500 | 6,6000 | 6,6800 | 6,4975 | 105.148.400 |
| 18. Jan. 2024 | 5,8000 | 5,9400 | 4,0400 | 5,7000 | 5,5442 | 134.693.200 |
| 17. Jan. 2024 | 6,7200 | 6,7700 | 5,7400 | 6,1400 | 5,9722 | 78.533.900 |
| 16. Jan. 2024 | 15,0500 | 15,5200 | 5,8000 | 7,9200 | 7,7036 | 102.149.900 |
| 12. Jan. 2024 | 15,3500 | 15,5500 | 14,7600 | 14,9700 | 14,5609 | 3.128.400 |
| 11. Jan. 2024 | 15,8000 | 16,0200 | 15,1500 | 15,1800 | 14,7652 | 3.300.100 |
| 10. Jan. 2024 | 15,8100 | 16,6300 | 15,6100 | 15,7300 | 15,3002 | 3.652.900 |
| 09. Jan. 2024 | 16,0000 | 16,2000 | 14,9200 | 15,7100 | 15,2807 | 5.264.700 |
| 08. Jan. 2024 | 15,9900 | 16,5600 | 15,6200 | 16,2500 | 15,8060 | 3.543.700 |
| 05. Jan. 2024 | 15,8000 | 16,1600 | 15,7700 | 15,8800 | 15,4461 | 2.792.200 |
| 04. Jan. 2024 | 16,0600 | 16,0800 | 15,4500 | 15,7700 | 15,3391 | 3.073.800 |
| 03. Jan. 2024 | 16,0500 | 16,3200 | 15,7000 | 15,9700 | 15,5336 | 3.259.600 |
| 02. Jan. 2024 | 16,3600 | 16,8500 | 16,2200 | 16,3500 | 15,9032 | 3.256.100 |
| 29. Dez. 2023 | 16,4200 | 16,6000 | 16,3000 | 16,3900 | 15,9421 | 2.707.600 |
| 28. Dez. 2023 | 16,3500 | 16,5000 | 16,2300 | 16,4000 | 15,9519 | 1.475.100 |
| 27. Dez. 2023 | 16,7700 | 16,8300 | 16,1300 | 16,4600 | 16,0102 | 2.936.300 |
| 26. Dez. 2023 | 16,9000 | 17,0200 | 16,6000 | 16,6300 | 16,1756 | 3.116.100 |
| 22. Dez. 2023 | 16,5000 | 16,9500 | 16,4500 | 16,8400 | 16,3798 | 3.748.500 |
| 21. Dez. 2023 | 16,3200 | 16,5500 | 16,2000 | 16,4500 | 16,0005 | 2.852.100 |
| 21. Dez. 2023 | 0.1 Dividende | |||||
| 20. Dez. 2023 | 16,0300 | 16,5000 | 15,7400 | 16,0400 | 15,5044 | 3.628.900 |
| 19. Dez. 2023 | 16,1600 | 16,4300 | 15,9700 | 15,9700 | 15,4368 | 3.643.200 |
| 18. Dez. 2023 | 15,4700 | 16,1200 | 15,4500 | 16,0300 | 15,4948 | 5.625.600 |
| 15. Dez. 2023 | 15,2300 | 15,4500 | 14,9500 | 15,3600 | 14,8471 | 6.263.300 |
| 14. Dez. 2023 | 14,8000 | 15,4000 | 14,6400 | 15,0600 | 14,5572 | 5.359.300 |
| 13. Dez. 2023 | 14,3400 | 14,7400 | 14,0600 | 14,5500 | 14,0642 | 6.113.100 |
| 12. Dez. 2023 | 14,6800 | 14,6800 | 14,2400 | 14,2600 | 13,7839 | 2.776.300 |
| 11. Dez. 2023 | 14,6200 | 14,8900 | 14,3400 | 14,5700 | 14,0835 | 3.065.400 |
| 08. Dez. 2023 | 14,3600 | 14,8700 | 14,3200 | 14,5500 | 14,0642 | 4.986.700 |
| 07. Dez. 2023 | 14,2100 | 14,6200 | 14,0200 | 14,5300 | 14,0449 | 3.810.900 |
| 06. Dez. 2023 | 13,9600 | 14,5000 | 13,6000 | 14,1900 | 13,7162 | 6.147.900 |
| 05. Dez. 2023 | 15,5500 | 15,5500 | 12,8000 | 13,6700 | 13,2136 | 17.828.800 |
| 04. Dez. 2023 | 15,4800 | 16,2500 | 15,2600 | 15,5800 | 15,0598 | 7.887.700 |
| 01. Dez. 2023 | 14,8200 | 15,2400 | 14,4400 | 14,9600 | 14,4605 | 3.881.400 |
| 30. Nov. 2023 | 15,1500 | 15,2600 | 14,4200 | 14,8200 | 14,3252 | 4.684.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
