Echtzeit-Aktienkurs Air Industries Group Inc.
Bid:
Ask:
Aktienkurse zur Air Industries Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,25 | 3,42 | 3,11 | 3,33 | 3,10% | 26.937,00 |
| 15.05.2025 | 3,30 | 3,30 | 3,08 | 3,23 | -7,71% | 125.742,00 |
| 14.05.2025 | 3,57 | 3,88 | 3,50 | 3,50 | -2,51% | 65.921,00 |
| 13.05.2025 | 3,58 | 3,81 | 3,52 | 3,59 | 0,28% | 10.978,00 |
| 12.05.2025 | 3,70 | 3,75 | 3,45 | 3,58 | 2,29% | 6.384,00 |
| 09.05.2025 | 3,64 | 3,64 | 3,45 | 3,50 | -1,41% | 5.965,00 |
| 08.05.2025 | 3,65 | 3,65 | 3,45 | 3,55 | -1,11% | 6.930,00 |
| 07.05.2025 | 3,50 | 3,59 | 3,43 | 3,59 | 4,66% | 2.303,00 |
| 06.05.2025 | 3,69 | 3,70 | 3,39 | 3,43 | -7,22% | 18.576,00 |
| 05.05.2025 | 3,75 | 3,75 | 3,62 | 3,70 | 2,13% | 9.745,00 |
| 02.05.2025 | 3,53 | 3,62 | 3,53 | 3,62 | -0,55% | 12.421,00 |
| 01.05.2025 | 3,55 | 3,88 | 3,53 | 3,64 | 2,82% | 5.408,00 |
| 30.04.2025 | 3,54 | 3,74 | 3,51 | 3,54 | -2,48% | 5.861,00 |
| 29.04.2025 | 3,54 | 3,63 | 3,49 | 3,63 | 3,71% | 10.236,00 |
| 28.04.2025 | 3,43 | 3,50 | 3,36 | 3,50 | 3,09% | 12.499,00 |
| 25.04.2025 | 3,41 | 3,43 | 3,35 | 3,40 | 1,65% | 8.257,00 |
| 24.04.2025 | 3,30 | 3,37 | 3,22 | 3,34 | 3,09% | 6.747,00 |
| 23.04.2025 | 3,20 | 3,26 | 3,20 | 3,24 | 3,85% | 17.393,00 |
| 22.04.2025 | 3,06 | 3,19 | 3,02 | 3,12 | 2,30% | 6.331,00 |
| 21.04.2025 | 3,15 | 3,15 | 3,05 | 3,05 | -3,33% | 5.996,00 |
| 17.04.2025 | 3,20 | 3,20 | 3,10 | 3,16 | -0,16% | 5.891,00 |
| 16.04.2025 | 3,27 | 3,27 | 3,05 | 3,16 | -2,77% | 17.176,00 |
| 15.04.2025 | 3,30 | 3,36 | 3,25 | 3,25 | -1,22% | 5.163,00 |
| 14.04.2025 | 3,24 | 3,29 | 3,20 | 3,29 | 3,79% | 10.605,00 |
| 11.04.2025 | 3,19 | 3,27 | 3,15 | 3,17 | -0,60% | 2.709,00 |
| 10.04.2025 | 3,28 | 3,40 | 3,12 | 3,19 | -3,36% | 18.109,00 |
| 09.04.2025 | 3,13 | 3,40 | 3,08 | 3,30 | 4,43% | 12.630,00 |
| 08.04.2025 | 3,23 | 3,41 | 3,09 | 3,16 | 0,32% | 10.486,00 |
| 07.04.2025 | 3,06 | 3,20 | 3,00 | 3,15 | -0,63% | 17.072,00 |
| 04.04.2025 | 3,32 | 3,36 | 3,08 | 3,17 | -6,76% | 28.262,00 |
| 03.04.2025 | 3,33 | 3,52 | 3,33 | 3,40 | -2,86% | 15.731,00 |
| 02.04.2025 | 3,46 | 3,54 | 3,38 | 3,50 | 2,34% | 8.273,00 |
| 01.04.2025 | 3,41 | 3,53 | 3,39 | 3,42 | -1,72% | 11.209,00 |
| 31.03.2025 | 3,58 | 3,58 | 3,37 | 3,48 | -3,06% | 21.885,00 |
| 28.03.2025 | 3,74 | 3,80 | 3,56 | 3,59 | -5,85% | 17.451,00 |
| 27.03.2025 | 3,70 | 3,90 | 3,68 | 3,81 | 2,50% | 8.868,00 |
| 26.03.2025 | 3,82 | 3,91 | 3,72 | 3,72 | -3,12% | 19.672,00 |
| 25.03.2025 | 3,89 | 3,96 | 3,80 | 3,84 | -0,39% | 13.233,00 |
| 24.03.2025 | 4,03 | 4,06 | 3,85 | 3,86 | -3,38% | 13.478,00 |
| 21.03.2025 | 3,88 | 3,99 | 3,88 | 3,99 | 1,27% | 13.666,00 |
| 20.03.2025 | 3,88 | 4,04 | 3,88 | 3,94 | 1,29% | 13.907,00 |
| 19.03.2025 | 3,95 | 4,03 | 3,89 | 3,89 | -1,52% | 21.660,00 |
| 18.03.2025 | 3,97 | 4,01 | 3,88 | 3,95 | -0,25% | 14.438,00 |
| 17.03.2025 | 3,97 | 4,04 | 3,93 | 3,96 | -0,75% | 16.439,00 |
| 14.03.2025 | 4,05 | 4,05 | 3,90 | 3,99 | 0,00% | 35.549,00 |
| 13.03.2025 | 4,04 | 4,04 | 3,93 | 3,99 | -0,50% | 21.556,00 |
| 12.03.2025 | 4,00 | 4,06 | 3,92 | 4,01 | 0,75% | 24.809,00 |
| 11.03.2025 | 4,14 | 4,14 | 3,88 | 3,98 | 3,11% | 27.885,00 |
| 10.03.2025 | 3,94 | 4,01 | 3,76 | 3,86 | -3,02% | 22.819,00 |
| 07.03.2025 | 3,92 | 4,09 | 3,92 | 3,98 | -0,50% | 18.692,00 |
| 06.03.2025 | 3,90 | 4,07 | 3,85 | 4,00 | 0,00% | 39.917,00 |
| 05.03.2025 | 3,91 | 4,02 | 3,77 | 4,00 | 9,59% | 47.535,00 |
| 04.03.2025 | 3,55 | 3,80 | 3,55 | 3,65 | -3,18% | 48.132,00 |
| 03.03.2025 | 4,11 | 4,11 | 3,68 | 3,77 | -8,27% | 34.443,00 |
| 28.02.2025 | 4,11 | 4,15 | 3,97 | 4,11 | 0,00% | 66.336,00 |
| 27.02.2025 | 3,86 | 4,15 | 3,86 | 4,11 | 7,31% | 80.232,00 |
| 26.02.2025 | 3,94 | 3,94 | 3,60 | 3,83 | 8,81% | 49.910,00 |
| 25.02.2025 | 3,70 | 3,72 | 3,50 | 3,52 | -6,13% | 49.575,00 |
| 24.02.2025 | 3,90 | 3,92 | 3,75 | 3,75 | -3,85% | 20.828,00 |
| 21.02.2025 | 3,96 | 3,96 | 3,75 | 3,90 | -1,27% | 67.699,00 |
| 20.02.2025 | 4,05 | 4,05 | 3,89 | 3,95 | -1,74% | 38.073,00 |
| 19.02.2025 | 4,01 | 4,15 | 4,01 | 4,02 | -0,25% | 17.076,00 |
| 18.02.2025 | 4,15 | 4,15 | 4,02 | 4,03 | -2,66% | 52.845,00 |
| 14.02.2025 | 4,17 | 4,20 | 4,13 | 4,14 | -2,13% | 17.254,00 |
| 13.02.2025 | 4,21 | 4,25 | 4,17 | 4,23 | -0,24% | 10.621,00 |
| 12.02.2025 | 4,21 | 4,24 | 4,18 | 4,24 | 0,24% | 8.087,00 |
| 11.02.2025 | 4,26 | 4,30 | 4,22 | 4,23 | 0,00% | 11.663,00 |
| 10.02.2025 | 4,24 | 4,30 | 4,22 | 4,23 | 0,00% | 23.691,00 |
| 07.02.2025 | 4,37 | 4,37 | 4,23 | 4,23 | -1,63% | 9.284,00 |
| 06.02.2025 | 4,33 | 4,35 | 4,23 | 4,30 | -0,46% | 25.831,00 |
| 05.02.2025 | 4,29 | 4,38 | 4,25 | 4,32 | 0,00% | 21.008,00 |
| 04.02.2025 | 4,28 | 4,33 | 4,26 | 4,32 | 1,65% | 17.558,00 |
| 03.02.2025 | 4,28 | 4,35 | 4,19 | 4,25 | -2,52% | 23.222,00 |
| 31.01.2025 | 4,31 | 4,45 | 4,25 | 4,36 | 1,63% | 59.114,00 |
| 30.01.2025 | 4,25 | 4,33 | 4,24 | 4,29 | 1,66% | 20.363,00 |
| 29.01.2025 | 4,25 | 4,29 | 4,19 | 4,22 | -0,24% | 23.973,00 |
| 28.01.2025 | 4,24 | 4,31 | 4,18 | 4,23 | -0,24% | 23.942,00 |
| 27.01.2025 | 4,32 | 4,44 | 4,17 | 4,24 | -4,07% | 52.118,00 |
| 24.01.2025 | 4,40 | 4,48 | 4,30 | 4,42 | 0,45% | 35.041,00 |
| 23.01.2025 | 4,33 | 4,45 | 4,30 | 4,40 | 1,15% | 35.650,00 |
| 22.01.2025 | 4,33 | 4,57 | 4,33 | 4,35 | 0,46% | 31.434,00 |
| 21.01.2025 | 4,51 | 4,64 | 4,30 | 4,33 | -3,35% | 91.504,00 |
| 17.01.2025 | 4,40 | 4,59 | 4,27 | 4,48 | 2,05% | 76.428,00 |
| 16.01.2025 | 4,32 | 4,40 | 4,29 | 4,39 | 2,09% | 37.570,00 |
| 15.01.2025 | 4,35 | 4,37 | 4,26 | 4,30 | 0,23% | 32.269,00 |
| 14.01.2025 | 4,33 | 4,38 | 4,28 | 4,29 | 0,23% | 40.130,00 |
| 13.01.2025 | 4,28 | 4,39 | 4,13 | 4,28 | -0,23% | 66.497,00 |
| 10.01.2025 | 4,26 | 4,40 | 4,10 | 4,29 | -1,83% | 83.063,00 |
| 08.01.2025 | 4,40 | 4,67 | 4,21 | 4,37 | 1,63% | 318.586,00 |
| 07.01.2025 | 4,37 | 4,53 | 4,21 | 4,30 | 0,00% | 48.708,00 |
| 06.01.2025 | 4,50 | 4,70 | 4,27 | 4,30 | -0,23% | 64.836,00 |
| 03.01.2025 | 4,45 | 4,45 | 4,25 | 4,31 | 1,17% | 51.352,00 |
| 02.01.2025 | 4,41 | 4,50 | 4,20 | 4,26 | 4,67% | 52.527,00 |
| 31.12.2024 | 4,23 | 4,31 | 3,96 | 4,07 | -4,01% | 108.666,00 |
| 30.12.2024 | 4,43 | 4,52 | 4,16 | 4,24 | -4,50% | 68.763,00 |
| 27.12.2024 | 4,43 | 4,44 | 4,12 | 4,44 | -0,22% | 64.544,00 |
| 26.12.2024 | 4,08 | 4,50 | 4,02 | 4,45 | 11,25% | 134.268,00 |
| 24.12.2024 | 4,05 | 4,14 | 3,86 | 4,00 | -1,96% | 88.858,00 |
| 23.12.2024 | 4,36 | 4,45 | 4,01 | 4,08 | -4,45% | 65.359,00 |
| 20.12.2024 | 4,54 | 4,54 | 4,20 | 4,27 | 1,67% | 291.625,00 |