StandardAero, Inc. SARO
NYSE · Vereinigte Staaten · Transport
$21,35-0,40 (-1,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,35 | -1,84 % | $21,63 | $21,82 | $21,33 | 3,62M |
| 2026-09-29 | $21,75 | -2,12 % | $21,78 | $22,11 | $21,47 | 5,07M |
| 2026-09-28 | $22,22 | -2,29 % | $22,36 | $22,66 | $22,05 | 5,29M |
| 2026-09-25 | $22,74 | +2,52 % | $22,09 | $22,88 | $21,99 | 4,30M |
| 2026-09-24 | $22,18 | -1,77 % | $22,53 | $22,64 | $22,15 | 4,35M |
| 2026-09-23 | $22,58 | -0,88 % | $22,68 | $22,99 | $22,57 | 3,16M |
| 2026-09-22 | $22,78 | -0,44 % | $23,22 | $23,32 | $22,39 | 3,78M |
| 2026-09-21 | $22,88 | +2,60 % | $22,50 | $22,88 | $22,37 | 3,49M |
| 2026-09-18 | $22,30 | -1,06 % | $22,60 | $22,72 | $22,29 | 10,29M |
| 2026-09-17 | $22,54 | -2,55 % | $23,51 | $23,54 | $22,38 | 4,92M |
| 2026-09-16 | $23,13 | -0,60 % | $23,57 | $23,57 | $22,83 | 3,41M |
| 2026-09-15 | $23,27 | -1,40 % | $23,56 | $23,78 | $22,96 | 4,78M |
| 2026-09-14 | $23,60 | -1,83 % | $23,74 | $23,89 | $23,51 | 2,91M |
| 2026-09-11 | $24,04 | +1,65 % | $24,08 | $24,17 | $23,69 | 2,53M |
| 2026-09-10 | $23,65 | -2,35 % | $24,02 | $24,30 | $23,51 | 2,57M |
| 2026-09-09 | $24,22 | -1,02 % | $24,35 | $24,50 | $23,86 | 2,61M |
| 2026-09-08 | $24,47 | -1,37 % | $24,85 | $25,66 | $24,27 | 3,64M |
| 2026-09-04 | $24,81 | +0,69 % | $24,53 | $24,87 | $24,47 | 2,31M |
| 2026-09-03 | $24,64 | +2,37 % | $24,32 | $24,72 | $23,86 | 3,85M |
| 2026-09-02 | $24,07 | -0,58 % | $24,57 | $24,61 | $24,03 | 3,20M |
| 2026-09-01 | $24,21 | -1,14 % | $24,30 | $24,88 | $24,14 | 3,91M |
| 2026-08-31 | $24,49 | -2,08 % | $24,70 | $24,84 | $24,08 | 4,22M |
| 2026-08-28 | $25,01 | -0,28 % | $25,35 | $25,46 | $24,84 | 2,25M |
| 2026-08-27 | $25,08 | -0,36 % | $25,11 | $25,22 | $24,72 | 2,44M |
| 2026-08-26 | $25,17 | +0,84 % | $25,23 | $25,63 | $25,07 | 2,57M |
| 2026-08-25 | $24,96 | +1,59 % | $25,15 | $25,19 | $24,72 | 3,20M |
| 2026-08-24 | $24,57 | -1,96 % | $25,19 | $25,56 | $24,47 | 4,10M |
| 2026-08-21 | $25,06 | -0,67 % | $25,36 | $25,60 | $25,00 | 2,56M |
| 2026-08-20 | $25,23 | -4,43 % | $26,27 | $26,32 | $25,10 | 2,64M |
| 2026-08-19 | $26,40 | -2,19 % | $27,09 | $27,20 | $26,27 | 2,20M |
| 2026-08-18 | $26,99 | -1,46 % | $27,13 | $27,33 | $26,65 | 2,58M |
| 2026-08-17 | $27,39 | -1,83 % | $27,78 | $27,86 | $27,33 | 2,45M |
| 2026-08-14 | $27,90 | +2,88 % | $27,56 | $27,94 | $27,24 | 3,04M |
| 2026-08-13 | $27,12 | -0,99 % | $27,58 | $27,58 | $27,01 | 7,82M |
| 2026-08-12 | $27,39 | -2,87 % | $28,29 | $28,47 | $27,36 | 3,70M |
| 2026-08-11 | $28,20 | -0,46 % | $28,34 | $28,80 | $28,08 | 2,47M |
| 2026-08-10 | $28,33 | -2,95 % | $30,00 | $30,00 | $28,20 | 2,91M |
| 2026-08-07 | $29,19 | -2,70 % | $29,69 | $30,82 | $28,65 | 6,30M |
| 2026-08-06 | $30,00 | -3,26 % | $30,86 | $31,64 | $29,85 | 4,58M |
| 2026-08-05 | $31,01 | +1,08 % | $30,37 | $31,11 | $30,37 | 3,64M |
| 2026-08-04 | $30,68 | +2,37 % | $30,15 | $30,83 | $30,14 | 2,68M |
| 2026-08-03 | $29,97 | +2,25 % | $29,40 | $30,11 | $29,35 | 2,16M |
| 2026-07-31 | $29,31 | +1,14 % | $29,09 | $29,50 | $28,71 | 1,87M |
| 2026-07-30 | $28,98 | +0,87 % | $28,78 | $29,07 | $28,16 | 2,23M |
| 2026-07-29 | $28,73 | -4,74 % | $29,89 | $29,96 | $28,54 | 3,74M |
| 2026-07-28 | $30,16 | +2,13 % | $29,53 | $30,22 | $29,33 | 3,59M |
| 2026-07-27 | $29,53 | +2,89 % | $29,09 | $29,86 | $28,88 | 4,64M |
| 2026-07-24 | $28,70 | +1,56 % | $28,37 | $28,88 | $28,32 | 3,06M |
| 2026-07-23 | $28,26 | +2,47 % | $27,31 | $28,58 | $27,31 | 4,45M |
| 2026-07-22 | $27,58 | +1,70 % | $27,20 | $27,80 | $27,14 | 3,30M |
| 2026-07-21 | $27,12 | +1,76 % | $26,59 | $27,39 | $26,20 | 3,39M |
| 2026-07-20 | $26,65 | -0,30 % | $26,81 | $27,27 | $26,46 | 3,14M |
| 2026-07-17 | $26,73 | +0,41 % | $26,44 | $27,45 | $26,21 | 3,88M |
| 2026-07-16 | $26,62 | -3,34 % | $27,15 | $27,27 | $26,38 | 3,17M |
| 2026-07-15 | $27,54 | +0,66 % | $27,41 | $27,65 | $26,90 | 2,34M |
| 2026-07-14 | $27,36 | -0,69 % | $27,72 | $28,19 | $27,30 | 2,53M |
| 2026-07-13 | $27,55 | -1,36 % | $27,78 | $28,01 | $27,06 | 2,59M |
| 2026-07-10 | $27,93 | -0,46 % | $28,34 | $28,46 | $27,66 | 2,24M |
| 2026-07-09 | $28,06 | -0,32 % | $28,43 | $28,43 | $27,66 | 3,83M |
| 2026-07-08 | $28,15 | -6,29 % | $29,58 | $29,60 | $28,13 | 3,82M |
| 2026-07-07 | $30,04 | -2,85 % | $30,73 | $30,73 | $29,68 | 3,81M |
| 2026-07-06 | $30,92 | +2,69 % | $30,39 | $31,01 | $30,21 | 3,70M |
| 2026-07-02 | $30,11 | +0,37 % | $30,26 | $30,49 | $29,45 | 4,14M |
| 2026-07-01 | $30,00 | +0,30 % | $30,00 | $30,47 | $29,62 | 3,90M |
| 2026-06-30 | $29,91 | +4,43 % | $28,63 | $29,92 | $28,23 | 3,98M |
| 2026-06-29 | $28,64 | +1,78 % | $28,16 | $28,67 | $28,03 | 4,87M |
| 2026-06-26 | $28,14 | +1,26 % | $27,69 | $28,44 | $27,45 | 5,00M |
| 2026-06-25 | $27,79 | +2,47 % | $27,57 | $28,40 | $27,43 | 5,33M |
| 2026-06-24 | $27,12 | +1,01 % | $26,90 | $27,69 | $26,88 | 3,74M |
| 2026-06-23 | $26,85 | -1,50 % | $26,76 | $27,19 | $26,55 | 3,65M |
| 2026-06-22 | $27,26 | -1,77 % | $27,33 | $27,76 | $27,20 | 4,05M |
| 2026-06-18 | $27,75 | +2,17 % | $27,45 | $27,82 | $27,33 | 6,19M |
| 2026-06-17 | $27,16 | +1,23 % | $26,89 | $28,13 | $26,89 | 5,96M |
| 2026-06-16 | $26,83 | -0,56 % | $27,13 | $27,28 | $26,83 | 4,38M |
| 2026-06-15 | $26,98 | +0,26 % | $27,46 | $27,86 | $26,93 | 3,15M |
| 2026-06-12 | $26,91 | +3,70 % | $26,19 | $26,99 | $26,18 | 5,08M |
| 2026-06-11 | $25,95 | +4,76 % | $25,00 | $26,13 | $24,86 | 4,47M |
| 2026-06-10 | $24,77 | -3,17 % | $25,55 | $25,59 | $24,76 | 3,03M |
| 2026-06-09 | $25,58 | +3,19 % | $24,94 | $25,77 | $24,73 | 3,90M |
| 2026-06-08 | $24,79 | -3,20 % | $25,49 | $25,71 | $24,70 | 4,11M |
| 2026-06-05 | $25,61 | +0,23 % | $25,43 | $25,75 | $25,26 | 2,38M |
| 2026-06-04 | $25,55 | +2,57 % | $25,20 | $25,83 | $25,20 | 4,01M |
| 2026-06-03 | $24,91 | -0,91 % | $24,94 | $25,16 | $24,22 | 6,08M |
| 2026-06-02 | $25,14 | -8,11 % | $26,19 | $26,75 | $24,98 | 7,23M |
| 2026-06-01 | $27,36 | -4,47 % | $28,10 | $28,47 | $27,09 | 3,95M |
| 2026-05-29 | $28,64 | +1,20 % | $28,31 | $28,86 | $27,92 | 3,56M |
| 2026-05-28 | $28,30 | +2,91 % | $27,39 | $28,40 | $27,28 | 3,15M |
| 2026-05-27 | $27,50 | +1,66 % | $27,40 | $27,77 | $27,15 | 3,25M |
| 2026-05-26 | $27,05 | +1,16 % | $27,03 | $27,27 | $26,73 | 3,06M |
| 2026-05-22 | $26,74 | +2,41 % | $26,29 | $27,01 | $26,10 | 3,70M |