Deutsche Märkte geschlossen

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,92-0,20 (-0,90%)
Börsenschluss: 04:00PM EDT
22,24 +0,32 (+1,46%)
Nachbörse: 07:25PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202221,8222,5221,6121,9221,922.180.500
29. Sept. 202223,3723,3721,7722,1222,122.364.900
28. Sept. 202223,3224,2023,2123,8323,832.336.100
27. Sept. 202223,4924,0622,6323,1023,101.850.200
26. Sept. 202223,8624,2922,8822,9122,912.017.100
23. Sept. 202224,2424,3423,0524,0024,002.874.200
22. Sept. 202225,1425,2724,0424,8324,831.810.600
21. Sept. 202225,9126,5425,1025,1225,121.969.600
20. Sept. 202225,0425,9625,0425,5125,511.853.100
19. Sept. 202225,3726,6525,0925,1425,142.321.400
16. Sept. 202225,7526,1324,9025,8025,803.781.300
15. Sept. 202226,6727,5826,3326,5326,533.390.900
14. Sept. 202228,3728,4226,4927,4327,433.138.700
13. Sept. 202229,5629,9328,0028,0028,002.391.900
12. Sept. 202230,1531,3730,0830,9830,982.061.800
09. Sept. 202229,5830,2129,4129,7829,781.717.400
09. Sept. 20220.01 Dividende
08. Sept. 202228,5229,7328,5229,4129,403.044.400
07. Sept. 202228,3729,7728,2629,6429,631.674.100
06. Sept. 202228,7929,4628,4228,5528,541.407.700
02. Sept. 202229,3829,6728,7528,8028,791.623.300
01. Sept. 202229,5529,6128,1128,8928,882.559.900
31. Aug. 202231,6331,7830,0430,1030,091.629.000
30. Aug. 202232,6132,9130,9231,3731,361.227.400
29. Aug. 202231,9432,7431,6632,1932,18997.200
26. Aug. 202234,2734,5032,2932,5032,491.685.300
25. Aug. 202232,4633,9232,4633,9033,891.421.700
24. Aug. 202231,3632,2331,2632,0632,051.219.000
23. Aug. 202230,9731,6630,8230,8630,851.243.200
22. Aug. 202231,2031,6230,4430,8130,801.511.900
19. Aug. 202233,3033,6632,0532,0632,051.698.600
18. Aug. 202233,5033,8233,2833,6633,651.582.300
17. Aug. 202233,9334,1233,2833,6733,661.456.200
16. Aug. 202234,8435,0933,9834,7734,762.012.100
15. Aug. 202234,1834,9933,9234,9534,941.206.200
12. Aug. 202233,7734,3933,7134,3034,291.275.100
11. Aug. 202234,0334,3333,0233,4733,462.034.300
10. Aug. 202231,2332,9831,1832,6732,662.591.600
09. Aug. 202230,5930,5929,9330,2830,271.630.700
08. Aug. 202230,7231,5530,1530,6130,602.454.800
05. Aug. 202230,0031,0829,9230,4030,392.171.100
04. Aug. 202231,3931,3930,3530,4230,413.155.300
03. Aug. 202232,7533,1330,7731,5031,495.325.700
02. Aug. 202235,0035,1533,9034,0334,022.384.600
01. Aug. 202233,3435,3732,8435,0235,014.362.500
29. Juli 202233,1033,3931,9832,8232,811.576.800
28. Juli 202232,2633,3231,4733,1133,102.085.200
27. Juli 202234,6534,8932,2532,5432,533.606.200
26. Juli 202233,2233,9233,0033,5833,572.260.900
25. Juli 202233,6734,1033,0033,6133,601.660.600
22. Juli 202235,4735,5933,6133,8633,852.189.700
21. Juli 202235,6035,6034,4635,2135,201.760.100
20. Juli 202234,7135,4534,4235,4235,412.336.400
19. Juli 202232,8835,0732,8834,8434,832.890.500
18. Juli 202234,2134,6032,2132,3532,342.153.800
15. Juli 202232,4332,6731,5032,1332,12930.100
14. Juli 202230,5231,9830,5231,8731,861.676.300
13. Juli 202230,8131,8930,6031,2831,271.585.600
12. Juli 202230,3532,6430,0231,8931,881.630.600
11. Juli 202230,4830,6729,9130,3730,361.368.800
08. Juli 202230,9731,1630,4430,8130,801.115.000
07. Juli 202230,8831,6430,8330,9230,91900.800
06. Juli 202230,2030,8129,7130,5030,491.942.800
05. Juli 202229,3030,4728,3030,4130,401.963.800
01. Juli 202229,4130,6529,0830,3330,321.602.400
30. Juni 202228,9029,5227,7429,3029,291.558.800
29. Juni 202229,6329,6328,7529,3729,361.435.400
28. Juni 202230,4931,6829,6829,7329,721.505.900
27. Juni 202230,2130,3029,1329,9529,941.903.300
24. Juni 202228,4830,1128,4630,0330,023.914.700
23. Juni 202228,3528,8927,4328,2728,261.690.100
22. Juni 202228,0028,8427,8028,4928,482.223.600
21. Juni 202229,6230,4328,8128,8428,831.551.900
17. Juni 202227,7828,9727,1028,5628,552.443.200
16. Juni 202228,3628,6627,2927,4827,472.084.600
15. Juni 202227,8629,4827,5729,1929,182.842.300
15. Juni 20220.01 Dividende
14. Juni 202227,4127,6926,1827,1327,112.936.500
13. Juni 202228,6828,6826,7227,1727,152.421.100
10. Juni 202231,0031,0829,7329,9829,961.830.000
09. Juni 202232,7632,9131,8731,9431,921.764.300
08. Juni 202233,3034,0632,8633,0833,061.851.600
07. Juni 202232,4033,8432,1333,8233,801.679.300
06. Juni 202232,9933,2031,8032,7132,691.568.700
03. Juni 202233,0833,3032,0932,3432,321.962.200
02. Juni 202232,2333,9932,2333,7733,752.224.900
01. Juni 202231,9132,3430,7432,0532,032.132.200
31. Mai 202231,6832,1831,2131,4231,401.541.900
27. Mai 202231,3232,0631,0032,0131,991.986.400
26. Mai 202229,1630,9629,1430,6530,631.976.700
25. Mai 202228,4429,1828,2828,8428,821.904.900
24. Mai 202229,6829,7428,1028,4528,432.089.100
23. Mai 202229,0830,5228,8930,3230,301.586.500
20. Mai 202231,5031,6228,1629,0629,043.106.200
19. Mai 202230,6831,5430,1031,0030,981.809.900
18. Mai 202231,9932,8130,3131,0231,001.534.200
17. Mai 202231,2533,1230,8632,6232,602.183.500
16. Mai 202231,3432,3229,9230,3330,312.534.100
13. Mai 202229,8732,0729,8131,3831,363.208.000
12. Mai 202230,4530,9428,3029,0629,043.750.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...