Holen Sie sich die Stockscreener-App
40.84
0.83%
-0.34
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SPR?
Forum
Prognose
Dividendenhistorie
Spirit Aerosystems Holdings Inc-Aktien (SPR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $41.32 | $40.23 | $1.09 | 1,115,893.0 | -0.83% |
| 2025-09-04 | $41.42 | $40.87 | $0.55 | 1,199,849.0 | -0.22% |
| 2025-09-03 | $42.29 | $40.91 | $1.38 | 1,213,099.0 | -1.53% |
| 2025-09-02 | $42.10 | $40.81 | $1.29 | 855,861.0 | +0.77% |
| 2025-08-29 | $42.08 | $41.44 | $0.64 | 786,973.0 | -0.50% |
| 2025-08-28 | $41.91 | $41.62 | $0.285 | 426,554.0 | +0.14% |
| 2025-08-27 | $41.88 | $41.23 | $0.6487 | 931,970.0 | +0.58% |
| 2025-08-26 | $41.51 | $40.30 | $1.21 | 1,117,070.0 | +3.34% |
| 2025-08-25 | $41.06 | $40.14 | $0.92 | 396,421.0 | -1.91% |
| 2025-08-22 | $41.53 | $40.01 | $1.52 | 931,947.0 | +2.79% |
| 2025-08-21 | $40.10 | $39.50 | $0.60 | 591,260.0 | +0.48% |
| 2025-08-20 | $39.77 | $39.37 | $0.405 | 932,429.0 | -0.28% |
| 2025-08-19 | $40.72 | $39.43 | $1.29 | 786,796.0 | -2.05% |
| 2025-08-18 | $41.25 | $40.43 | $0.82 | 755,365.0 | -1.22% |
| 2025-08-15 | $41.39 | $40.69 | $0.70 | 711,972.0 | +0.46% |
| 2025-08-14 | $41.05 | $40.59 | $0.465 | 691,485.0 | +0.17% |
| 2025-08-13 | $41.19 | $40.25 | $0.94 | 441,240.0 | +0.77% |
| 2025-08-12 | $40.57 | $39.67 | $0.90 | 495,138.0 | +2.51% |
| 2025-08-11 | $40.11 | $39.50 | $0.61 | 429,709.0 | -0.95% |
| 2025-08-08 | $40.45 | $39.88 | $0.5724 | 623,755.0 | +0.08% |
Spirit Aerosystems Holdings Inc-Aktien (SPR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spirit Aerosystems Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spirit Aerosystems Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spirit Aerosystems Holdings Inc-Aktien (SPR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $42.29 | $40.23 | $2.06 | 5,500,595.0 | -1.80% |
| 2025-08 | $42.08 | $38.39 | $3.69 | 14,712,866.0 | +5.56% |
| 2025-07 | $42.33 | $37.64 | $4.69 | 17,730,238.0 | +3.28% |
| 2025-06 | $39.00 | $36.71 | $2.29 | 27,334,105.0 | +2.06% |
| 2025-05 | $38.33 | $35.42 | $2.91 | 24,283,002.0 | +3.83% |
| 2025-04 | $36.08 | $27.00 | $9.08 | 35,717,992.0 | +4.47% |
| 2025-03 | $35.92 | $31.88 | $4.04 | 23,876,436.0 | -1.26% |
| 2025-02 | $35.15 | $33.52 | $1.63 | 21,136,890.0 | +2.62% |
| 2025-01 | $35.07 | $32.92 | $2.15 | 22,470,020.0 | -0.21% |
Spirit Aerosystems Holdings Inc-Aktien (SPR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.10 | $32.05 | $2.05 | 25,513,617.0 | +4.67% |
| 2024-11 | $33.50 | $28.92 | $4.58 | 35,579,769.0 | -0.03% |
| 2024-10 | $33.51 | $30.64 | $2.87 | 32,918,774.0 | -0.43% |
| 2024-09 | $34.73 | $32.45 | $2.27 | 26,951,100.0 | -7.67% |
| 2024-08 | $36.30 | $32.80 | $3.50 | 35,248,991.0 | -2.87% |
| 2024-07 | $37.08 | $33.49 | $3.59 | 104,186,292.0 | +10.28% |
| 2024-06 | $33.99 | $28.97 | $5.02 | 66,340,035.0 | +8.41% |
| 2024-05 | $33.64 | $29.94 | $3.70 | 40,874,294.0 | -5.25% |
| 2024-04 | $36.05 | $30.68 | $5.37 | 53,209,762.0 | -11.28% |
| 2024-03 | $36.34 | $28.32 | $8.02 | 95,856,398.0 | +26.12% |
| 2024-02 | $30.81 | $25.50 | $5.31 | 55,295,763.0 | +4.15% |
| 2024-01 | $32.23 | $25.16 | $7.07 | 116,394,062.0 | -13.59% |
Spirit Aerosystems Holdings Inc-Aktien (SPR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.52 | $27.11 | $5.41 | 53,953,085.0 | +15.61% |
| 2023-11 | $28.06 | $20.98 | $7.08 | 90,409,042.0 | +21.64% |
| 2023-10 | $22.91 | $15.00 | $7.91 | 104,828,927.0 | +40.02% |
| 2023-09 | $21.70 | $14.65 | $7.05 | 84,084,581.0 | -24.30% |
| 2023-08 | $31.99 | $18.80 | $13.19 | 109,169,805.0 | -33.00% |
| 2023-07 | $31.89 | $27.89 | $4.00 | 32,764,778.0 | +9.01% |
| 2023-06 | $32.05 | $25.25 | $6.80 | 60,976,433.0 | +9.78% |
| 2023-05 | $32.09 | $23.21 | $8.88 | 63,013,090.0 | -10.65% |
| 2023-04 | $36.00 | $27.53 | $8.47 | 67,212,278.0 | -13.81% |
| 2023-03 | $35.11 | $29.08 | $6.03 | 36,453,577.0 | +1.02% |
| 2023-02 | $38.55 | $33.40 | $5.15 | 46,149,398.0 | -5.45% |
| 2023-01 | $36.23 | $29.94 | $6.29 | 42,057,205.0 | +22.13% |
0.22%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):