Stockscreener 앱 받기
34.99
1.82%
0.62
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $35.02 | $34.39 | $0.625 | 459,968.0 | +1.82% |
| 2025-02-04 | $34.39 | $33.78 | $0.61 | 1,682,425.0 | +1.54% |
| 2025-02-03 | $34.35 | $33.55 | $0.80 | 1,778,990.0 | -0.47% |
| 2025-01-31 | $35.07 | $33.85 | $1.22 | 1,347,006.0 | -2.49% |
| 2025-01-30 | $34.95 | $34.01 | $0.945 | 1,114,534.0 | +2.41% |
| 2025-01-29 | $34.87 | $33.93 | $0.94 | 736,863.0 | -1.36% |
| 2025-01-28 | $35.00 | $34.30 | $0.70 | 2,125,373.0 | +1.89% |
| 2025-01-27 | $34.58 | $33.83 | $0.75 | 973,403.0 | -0.82% |
| 2025-01-24 | $34.59 | $33.97 | $0.62 | 1,024,146.0 | -0.23% |
| 2025-01-23 | $34.30 | $33.81 | $0.485 | 573,642.0 | +0.88% |
| 2025-01-22 | $34.50 | $33.93 | $0.5699 | 634,228.0 | -0.73% |
| 2025-01-21 | $34.50 | $34.00 | $0.50 | 2,161,447.0 | +0.83% |
| 2025-01-17 | $34.29 | $33.69 | $0.60 | 1,910,449.0 | +0.44% |
| 2025-01-16 | $34.12 | $33.76 | $0.364 | 1,392,815.0 | -0.03% |
| 2025-01-15 | $34.19 | $33.73 | $0.46 | 603,905.0 | -0.21% |
| 2025-01-14 | $34.40 | $33.61 | $0.785 | 1,172,323.0 | -0.82% |
| 2025-01-13 | $34.41 | $33.87 | $0.5365 | 1,011,532.0 | -0.23% |
| 2025-01-10 | $34.44 | $33.52 | $0.92 | 875,001.0 | +0.88% |
| 2025-01-08 | $33.92 | $33.39 | $0.535 | 724,938.0 | +0.86% |
| 2025-01-07 | $33.75 | $33.24 | $0.51 | 765,285.0 | +0.96% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 연도별 가격 이력
이 심층 분석에서는 Spirit Aerosystems Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spirit Aerosystems Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $35.02 | $33.55 | $1.47 | 3,921,383.0 | +2.90% |
| 2025-01 | $35.07 | $32.92 | $2.15 | 22,470,020.0 | -0.21% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.36%
2.01%
자본화:
|
볼륨(24시간):