Echtzeit-Aktienkurs Air Industries Group Inc.
Bid:
Ask:
Aktienkurse zur Air Industries Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,12 | 3,22 | 3,09 | 3,10 | -3,13% | 19.689,00 |
| 26.03.2026 | 3,18 | 3,27 | 3,15 | 3,20 | -0,62% | 32.437,00 |
| 25.03.2026 | 3,19 | 3,27 | 3,18 | 3,22 | 0,94% | 16.411,00 |
| 24.03.2026 | 3,26 | 3,26 | 3,12 | 3,19 | -3,33% | 50.416,00 |
| 23.03.2026 | 3,20 | 3,35 | 3,17 | 3,30 | 2,48% | 203.633,00 |
| 20.03.2026 | 3,26 | 3,32 | 3,14 | 3,22 | -3,88% | 84.203,00 |
| 19.03.2026 | 3,33 | 3,36 | 3,20 | 3,35 | 1,21% | 51.100,00 |
| 18.03.2026 | 3,30 | 3,35 | 3,23 | 3,31 | 0,30% | 106.768,00 |
| 17.03.2026 | 3,28 | 3,34 | 3,26 | 3,30 | -1,49% | 106.777,00 |
| 16.03.2026 | 3,30 | 3,35 | 3,24 | 3,35 | 2,45% | 64.735,00 |
| 13.03.2026 | 3,29 | 3,35 | 3,21 | 3,27 | -1,51% | 67.611,00 |
| 12.03.2026 | 3,29 | 3,40 | 3,27 | 3,32 | 0,00% | 63.458,00 |
| 11.03.2026 | 3,32 | 3,40 | 3,18 | 3,32 | 0,00% | 59.841,00 |
| 10.03.2026 | 3,30 | 3,43 | 3,29 | 3,32 | -0,90% | 49.566,00 |
| 09.03.2026 | 3,34 | 3,39 | 3,31 | 3,35 | -0,59% | 23.288,00 |
| 06.03.2026 | 3,40 | 3,40 | 3,30 | 3,37 | -2,88% | 102.277,00 |
| 05.03.2026 | 3,53 | 3,53 | 3,33 | 3,47 | -1,98% | 140.256,00 |
| 04.03.2026 | 3,30 | 3,60 | 3,26 | 3,54 | 8,92% | 280.826,00 |
| 03.03.2026 | 3,32 | 3,35 | 3,22 | 3,25 | -3,56% | 92.376,00 |
| 02.03.2026 | 3,32 | 3,39 | 3,32 | 3,37 | -0,30% | 55.594,00 |
| 27.02.2026 | 3,41 | 3,43 | 3,30 | 3,38 | -1,74% | 36.814,00 |
| 26.02.2026 | 3,45 | 3,45 | 3,37 | 3,44 | 0,00% | 50.624,00 |
| 25.02.2026 | 3,37 | 3,44 | 3,30 | 3,44 | 3,93% | 140.940,00 |
| 24.02.2026 | 3,23 | 3,32 | 3,17 | 3,31 | 2,48% | 217.234,00 |
| 23.02.2026 | 3,00 | 3,25 | 2,91 | 3,23 | 8,03% | 333.450,00 |
| 20.02.2026 | 2,97 | 3,05 | 2,89 | 2,99 | -0,33% | 145.427,00 |
| 19.02.2026 | 3,00 | 3,03 | 2,91 | 3,00 | 0,00% | 202.165,00 |
| 18.02.2026 | 3,17 | 3,17 | 2,89 | 3,00 | -4,76% | 260.045,00 |
| 17.02.2026 | 3,27 | 3,39 | 2,55 | 3,15 | -1,25% | 830.530,00 |
| 13.02.2026 | 3,20 | 3,30 | 3,19 | 3,19 | 0,00% | 15.301,00 |
| 12.02.2026 | 3,29 | 3,33 | 3,17 | 3,19 | -2,45% | 35.683,00 |
| 11.02.2026 | 3,37 | 3,37 | 3,24 | 3,27 | -1,80% | 70.010,00 |
| 10.02.2026 | 3,38 | 3,43 | 3,30 | 3,33 | -2,35% | 65.036,00 |
| 09.02.2026 | 3,38 | 3,46 | 3,34 | 3,41 | 0,59% | 52.983,00 |
| 06.02.2026 | 3,33 | 3,40 | 3,27 | 3,39 | 1,80% | 100.385,00 |
| 05.02.2026 | 3,31 | 3,38 | 3,25 | 3,33 | -1,77% | 44.750,00 |
| 04.02.2026 | 3,28 | 3,43 | 3,28 | 3,39 | 2,73% | 96.527,00 |
| 03.02.2026 | 3,34 | 3,38 | 3,27 | 3,30 | 0,61% | 47.513,00 |
| 02.02.2026 | 3,28 | 3,36 | 3,28 | 3,28 | -0,91% | 13.682,00 |
| 30.01.2026 | 3,36 | 3,37 | 3,25 | 3,31 | -0,90% | 59.212,00 |
| 29.01.2026 | 3,42 | 3,42 | 3,29 | 3,34 | -2,05% | 29.300,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,35 | 3,41 | -1,73% | 50.484,00 |
| 27.01.2026 | 3,34 | 3,47 | 3,31 | 3,47 | 3,89% | 145.775,00 |
| 26.01.2026 | 3,27 | 3,47 | 3,27 | 3,34 | 1,52% | 192.987,00 |
| 23.01.2026 | 3,36 | 3,40 | 3,20 | 3,29 | -2,95% | 196.152,00 |
| 22.01.2026 | 3,33 | 3,40 | 3,32 | 3,39 | 2,42% | 112.132,00 |
| 21.01.2026 | 3,20 | 3,34 | 3,12 | 3,31 | 3,44% | 136.474,00 |
| 20.01.2026 | 3,26 | 3,34 | 3,17 | 3,20 | -3,03% | 185.268,00 |
| 16.01.2026 | 3,34 | 3,40 | 3,28 | 3,30 | -0,30% | 97.521,00 |
| 15.01.2026 | 3,37 | 3,41 | 3,23 | 3,31 | -1,49% | 91.058,00 |
| 14.01.2026 | 3,33 | 3,36 | 3,24 | 3,36 | 0,60% | 195.277,00 |
| 13.01.2026 | 3,31 | 3,37 | 3,25 | 3,34 | 1,21% | 93.407,00 |
| 12.01.2026 | 3,30 | 3,34 | 3,26 | 3,30 | -0,60% | 34.518,00 |
| 09.01.2026 | 3,31 | 3,40 | 3,27 | 3,32 | 0,00% | 63.311,00 |
| 08.01.2026 | 3,14 | 3,33 | 3,12 | 3,32 | 7,10% | 215.932,00 |
| 07.01.2026 | 3,19 | 3,20 | 3,09 | 3,10 | -2,82% | 88.894,00 |
| 06.01.2026 | 3,18 | 3,22 | 3,07 | 3,19 | 1,59% | 71.382,00 |
| 05.01.2026 | 3,09 | 3,24 | 3,09 | 3,14 | 0,96% | 86.433,00 |
| 02.01.2026 | 3,08 | 3,15 | 3,02 | 3,11 | 1,30% | 95.721,00 |
| 31.12.2025 | 2,93 | 3,10 | 2,93 | 3,07 | 3,72% | 122.933,00 |
| 30.12.2025 | 2,96 | 2,98 | 2,89 | 2,96 | -1,00% | 148.408,00 |
| 29.12.2025 | 3,06 | 3,13 | 2,88 | 2,99 | -3,24% | 479.229,00 |
| 26.12.2025 | 3,26 | 3,28 | 3,03 | 3,09 | -7,76% | 420.006,00 |
| 24.12.2025 | 3,81 | 3,95 | 3,10 | 3,35 | -4,01% | 2.883.550,00 |
| 23.12.2025 | 2,96 | 3,54 | 2,96 | 3,49 | 17,91% | 1.692.625,00 |
| 22.12.2025 | 2,98 | 3,05 | 2,96 | 2,96 | 0,00% | 72.295,00 |
| 19.12.2025 | 2,95 | 3,03 | 2,95 | 2,96 | 1,02% | 59.342,00 |
| 18.12.2025 | 2,86 | 2,93 | 2,85 | 2,93 | 3,53% | 47.025,00 |
| 17.12.2025 | 2,88 | 2,93 | 2,83 | 2,83 | -1,05% | 19.684,00 |
| 16.12.2025 | 2,88 | 2,89 | 2,85 | 2,86 | -0,69% | 12.731,00 |
| 15.12.2025 | 2,99 | 3,00 | 2,88 | 2,88 | -3,03% | 19.058,00 |
| 12.12.2025 | 3,01 | 3,04 | 2,95 | 2,97 | -2,30% | 23.170,00 |
| 11.12.2025 | 3,02 | 3,04 | 2,96 | 3,04 | 1,33% | 41.593,00 |
| 10.12.2025 | 3,03 | 3,06 | 2,95 | 3,00 | 0,00% | 29.089,00 |
| 09.12.2025 | 3,15 | 3,15 | 3,00 | 3,00 | 0,17% | 24.423,00 |
| 08.12.2025 | 3,00 | 3,06 | 2,98 | 3,00 | 0,50% | 21.526,00 |
| 05.12.2025 | 2,99 | 3,00 | 2,92 | 2,98 | 0,17% | 7.839,00 |
| 04.12.2025 | 2,91 | 3,00 | 2,88 | 2,98 | 1,88% | 21.503,00 |
| 03.12.2025 | 2,97 | 2,97 | 2,87 | 2,92 | 0,69% | 22.322,00 |
| 02.12.2025 | 2,92 | 3,02 | 2,89 | 2,90 | -0,68% | 45.193,00 |
| 01.12.2025 | 2,99 | 3,05 | 2,87 | 2,92 | -2,34% | 41.161,00 |
| 28.11.2025 | 2,94 | 2,99 | 2,94 | 2,99 | 1,36% | 9.476,00 |
| 26.11.2025 | 2,84 | 2,98 | 2,84 | 2,95 | 0,34% | 29.933,00 |
| 25.11.2025 | 2,85 | 2,94 | 2,85 | 2,94 | 3,16% | 5.881,00 |
| 24.11.2025 | 2,80 | 2,89 | 2,80 | 2,85 | 1,79% | 17.593,00 |
| 21.11.2025 | 2,85 | 2,89 | 2,77 | 2,80 | -1,06% | 61.248,00 |
| 20.11.2025 | 2,91 | 2,95 | 2,80 | 2,83 | -1,39% | 35.742,00 |
| 19.11.2025 | 2,93 | 2,96 | 2,87 | 2,87 | -1,37% | 20.149,00 |
| 18.11.2025 | 2,88 | 2,94 | 2,88 | 2,91 | 0,00% | 11.764,00 |
| 17.11.2025 | 3,13 | 3,13 | 2,91 | 2,91 | -0,34% | 42.383,00 |
| 14.11.2025 | 2,96 | 2,99 | 2,91 | 2,92 | -2,01% | 39.700,00 |
| 13.11.2025 | 3,11 | 3,11 | 2,95 | 2,98 | -2,93% | 13.637,00 |
| 12.11.2025 | 3,07 | 3,13 | 3,07 | 3,07 | 0,16% | 13.693,00 |
| 11.11.2025 | 3,07 | 3,12 | 3,04 | 3,07 | -1,38% | 9.707,00 |
| 10.11.2025 | 3,05 | 3,12 | 3,05 | 3,11 | 3,26% | 37.704,00 |
| 07.11.2025 | 2,95 | 3,02 | 2,92 | 3,01 | 1,69% | 18.915,00 |
| 06.11.2025 | 3,05 | 3,13 | 2,95 | 2,96 | -4,21% | 26.110,00 |
| 05.11.2025 | 3,14 | 3,16 | 3,05 | 3,09 | 0,32% | 51.478,00 |
| 04.11.2025 | 3,19 | 3,26 | 3,02 | 3,08 | -4,35% | 56.164,00 |
| 03.11.2025 | 3,21 | 3,28 | 3,17 | 3,22 | -1,53% | 15.313,00 |