Holen Sie sich die Stockscreener-App
36.72
1.49%
0.5939
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $36.73 | $36.09 | $0.64 | 272,337.0 | +1.66% |
| 2025-11-26 | $36.45 | $35.50 | $0.95 | 857,237.0 | +2.00% |
| 2025-11-25 | $35.74 | $34.66 | $1.09 | 1,277,297.0 | +1.32% |
| 2025-11-24 | $35.10 | $34.62 | $0.48 | 2,218,565.0 | +0.40% |
| 2025-11-21 | $35.34 | $34.71 | $0.63 | 1,227,154.0 | -1.22% |
| 2025-11-20 | $36.06 | $35.21 | $0.85 | 1,319,590.0 | -1.32% |
| 2025-11-19 | $35.93 | $35.23 | $0.705 | 2,100,114.0 | -0.42% |
| 2025-11-18 | $36.30 | $35.76 | $0.542 | 803,353.0 | -0.64% |
| 2025-11-17 | $36.54 | $35.77 | $0.77 | 989,974.0 | -1.37% |
| 2025-11-14 | $36.77 | $36.13 | $0.63 | 1,579,403.0 | +0.72% |
| 2025-11-13 | $36.44 | $35.95 | $0.4899 | 1,161,949.0 | +0.55% |
| 2025-11-12 | $36.16 | $35.51 | $0.65 | 811,239.0 | +0.81% |
| 2025-11-11 | $35.99 | $35.46 | $0.53 | 1,284,176.0 | +0.62% |
| 2025-11-10 | $35.75 | $35.23 | $0.52 | 1,317,232.0 | +0.08% |
| 2025-11-07 | $35.76 | $35.17 | $0.59 | 1,441,389.0 | -0.14% |
| 2025-11-06 | $36.24 | $35.38 | $0.865 | 1,237,545.0 | +0.00% |
| 2025-11-05 | $36.26 | $35.63 | $0.63 | 1,621,912.0 | -0.97% |
| 2025-11-04 | $36.33 | $35.91 | $0.415 | 1,192,444.0 | -1.34% |
| 2025-11-03 | $36.89 | $35.56 | $1.33 | 2,010,441.0 | -0.55% |
| 2025-10-31 | $37.00 | $36.11 | $0.89 | 2,010,082.0 | +0.99% |
| 2025-10-30 | $37.97 | $36.18 | $1.79 | 3,071,170.0 | -4.60% |
| 2025-10-29 | $39.47 | $37.90 | $1.57 | 1,363,631.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $36.89 | $34.62 | $2.27 | 24,723,351.0 | +0.11% |
| 2025-10 | $40.41 | $36.11 | $4.30 | 21,584,809.0 | -4.95% |
| 2025-09 | $42.29 | $37.99 | $4.30 | 21,196,642.0 | -7.19% |
| 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% |
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):