Echtzeit-Aktienkurs Air Industries Group
Bid:
Ask:
Aktienkurse zur Air Industries Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,54 | 4,54 | 4,20 | 4,27 | 1,67% | 291.625,00 |
| 19.12.2024 | 4,32 | 4,35 | 4,13 | 4,20 | -2,10% | 25.474,00 |
| 18.12.2024 | 4,20 | 4,58 | 4,20 | 4,29 | 0,23% | 62.714,00 |
| 17.12.2024 | 4,40 | 4,47 | 4,11 | 4,28 | -1,38% | 38.390,00 |
| 16.12.2024 | 4,52 | 4,60 | 4,30 | 4,34 | -4,41% | 117.504,00 |
| 13.12.2024 | 4,56 | 4,58 | 4,48 | 4,54 | -0,44% | 13.968,00 |
| 12.12.2024 | 4,56 | 4,60 | 4,48 | 4,56 | -0,87% | 19.598,00 |
| 11.12.2024 | 4,69 | 4,69 | 4,41 | 4,60 | 1,32% | 31.036,00 |
| 10.12.2024 | 4,52 | 4,89 | 4,44 | 4,54 | 1,79% | 84.529,00 |
| 09.12.2024 | 4,55 | 4,70 | 4,44 | 4,46 | -1,76% | 45.440,00 |
| 06.12.2024 | 4,44 | 4,55 | 4,35 | 4,54 | 1,79% | 24.034,00 |
| 05.12.2024 | 4,50 | 4,56 | 4,34 | 4,46 | -1,33% | 53.652,00 |
| 04.12.2024 | 4,48 | 4,68 | 4,39 | 4,52 | 3,43% | 64.133,00 |
| 03.12.2024 | 4,69 | 4,77 | 4,37 | 4,37 | -6,62% | 70.467,00 |
| 02.12.2024 | 4,64 | 4,79 | 4,55 | 4,68 | 0,65% | 26.192,00 |
| 29.11.2024 | 4,60 | 4,71 | 4,52 | 4,65 | 3,56% | 38.729,00 |
| 27.11.2024 | 4,52 | 4,69 | 4,46 | 4,49 | -1,32% | 25.656,00 |
| 26.11.2024 | 4,70 | 4,82 | 4,54 | 4,55 | -2,99% | 37.021,00 |
| 25.11.2024 | 4,64 | 4,82 | 4,54 | 4,69 | 3,08% | 39.576,00 |
| 22.11.2024 | 4,36 | 4,64 | 4,36 | 4,55 | 5,08% | 35.067,00 |
| 20.11.2024 | 4,26 | 4,46 | 4,25 | 4,33 | 1,17% | 26.697,00 |
| 19.11.2024 | 4,38 | 4,47 | 4,28 | 4,28 | -4,25% | 60.247,00 |
| 18.11.2024 | 4,57 | 4,58 | 4,31 | 4,47 | -2,40% | 84.424,00 |
| 15.11.2024 | 4,73 | 4,90 | 4,49 | 4,58 | -4,38% | 78.248,00 |
| 14.11.2024 | 5,67 | 5,88 | 4,75 | 4,79 | -17,70% | 227.967,00 |
| 13.11.2024 | 5,96 | 5,98 | 5,70 | 5,82 | -2,51% | 70.232,00 |
| 12.11.2024 | 6,05 | 6,18 | 5,77 | 5,97 | -0,67% | 58.118,00 |
| 11.11.2024 | 5,93 | 6,01 | 5,77 | 6,01 | 3,44% | 49.123,00 |
| 08.11.2024 | 5,91 | 6,04 | 5,63 | 5,81 | -1,69% | 58.552,00 |
| 07.11.2024 | 6,27 | 6,27 | 5,89 | 5,91 | -4,83% | 57.927,00 |
| 06.11.2024 | 6,00 | 6,28 | 5,81 | 6,21 | 3,50% | 45.589,00 |
| 05.11.2024 | 5,66 | 6,00 | 5,64 | 6,00 | 5,63% | 79.640,00 |
| 04.11.2024 | 5,73 | 5,82 | 5,63 | 5,68 | -2,24% | 25.979,00 |
| 01.11.2024 | 5,69 | 5,83 | 5,67 | 5,81 | 2,47% | 22.719,00 |
| 31.10.2024 | 5,67 | 5,76 | 5,51 | 5,67 | -1,39% | 80.094,00 |
| 30.10.2024 | 5,72 | 5,83 | 5,72 | 5,75 | -0,35% | 14.112,00 |
| 29.10.2024 | 5,96 | 5,96 | 5,69 | 5,77 | -4,63% | 83.197,00 |
| 28.10.2024 | 5,99 | 6,05 | 5,79 | 6,05 | 2,20% | 45.107,00 |
| 25.10.2024 | 5,67 | 6,00 | 5,65 | 5,92 | 3,68% | 105.257,00 |
| 24.10.2024 | 5,84 | 5,96 | 5,67 | 5,71 | -5,78% | 84.305,00 |
| 23.10.2024 | 6,07 | 6,20 | 5,95 | 6,06 | 0,33% | 46.956,00 |
| 22.10.2024 | 5,81 | 6,10 | 5,69 | 6,04 | 2,37% | 47.044,00 |
| 21.10.2024 | 5,93 | 5,93 | 5,78 | 5,90 | -1,01% | 60.646,00 |
| 18.10.2024 | 6,40 | 6,40 | 5,85 | 5,96 | -6,88% | 139.270,00 |
| 17.10.2024 | 6,15 | 6,41 | 6,11 | 6,40 | 4,75% | 90.670,00 |
| 16.10.2024 | 5,78 | 6,15 | 5,71 | 6,11 | 5,07% | 69.492,00 |
| 15.10.2024 | 5,85 | 5,85 | 5,67 | 5,82 | -0,60% | 46.240,00 |
| 14.10.2024 | 5,88 | 6,01 | 5,66 | 5,85 | 0,17% | 128.548,00 |
| 11.10.2024 | 5,56 | 5,84 | 5,50 | 5,84 | 4,29% | 62.586,00 |
| 10.10.2024 | 5,54 | 5,63 | 5,38 | 5,60 | 0,18% | 40.852,00 |
| 09.10.2024 | 5,25 | 5,60 | 5,20 | 5,59 | 6,27% | 89.359,00 |
| 08.10.2024 | 5,43 | 5,45 | 5,16 | 5,26 | -2,41% | 87.065,00 |
| 07.10.2024 | 5,61 | 5,74 | 5,38 | 5,39 | -6,42% | 88.929,00 |
| 04.10.2024 | 6,09 | 6,10 | 5,66 | 5,76 | -2,54% | 53.905,00 |
| 03.10.2024 | 5,71 | 6,01 | 5,64 | 5,91 | 2,78% | 131.324,00 |
| 02.10.2024 | 5,41 | 5,81 | 5,41 | 5,75 | 2,50% | 105.086,00 |
| 01.10.2024 | 5,50 | 5,70 | 5,46 | 5,61 | 0,54% | 84.553,00 |
| 30.09.2024 | 5,48 | 5,78 | 5,40 | 5,58 | 0,90% | 103.252,00 |
| 27.09.2024 | 5,85 | 5,85 | 5,52 | 5,53 | -4,82% | 123.002,00 |
| 26.09.2024 | 5,94 | 5,98 | 5,81 | 5,81 | -2,68% | 50.052,00 |
| 25.09.2024 | 5,98 | 6,01 | 5,62 | 5,97 | -1,16% | 112.368,00 |
| 24.09.2024 | 5,78 | 6,04 | 5,75 | 6,04 | 6,53% | 132.757,00 |
| 23.09.2024 | 5,50 | 5,72 | 5,42 | 5,67 | 0,18% | 179.221,00 |
| 20.09.2024 | 5,79 | 5,93 | 5,50 | 5,66 | -2,75% | 213.720,00 |
| 19.09.2024 | 6,00 | 6,00 | 5,60 | 5,82 | -0,51% | 176.800,00 |
| 18.09.2024 | 6,06 | 6,19 | 5,82 | 5,85 | -3,47% | 95.345,00 |
| 17.09.2024 | 6,26 | 6,42 | 6,00 | 6,06 | -6,05% | 154.069,00 |
| 16.09.2024 | 7,30 | 7,30 | 6,27 | 6,45 | -12,96% | 289.083,00 |
| 13.09.2024 | 6,34 | 7,41 | 6,04 | 7,41 | 18,37% | 415.539,00 |
| 12.09.2024 | 6,12 | 6,54 | 5,96 | 6,26 | 1,62% | 120.698,00 |
| 11.09.2024 | 6,00 | 6,17 | 5,80 | 6,16 | 1,32% | 73.156,00 |
| 10.09.2024 | 6,19 | 6,22 | 5,35 | 6,08 | -2,09% | 137.299,00 |
| 09.09.2024 | 6,64 | 6,64 | 5,90 | 6,21 | 4,19% | 285.140,00 |
| 06.09.2024 | 6,04 | 6,18 | 5,68 | 5,96 | -0,83% | 74.578,00 |
| 05.09.2024 | 6,25 | 6,41 | 5,88 | 6,01 | -3,53% | 127.144,00 |
| 04.09.2024 | 6,73 | 6,97 | 6,06 | 6,23 | -7,70% | 268.379,00 |
| 03.09.2024 | 5,56 | 6,83 | 5,56 | 6,75 | 23,63% | 577.809,00 |
| 30.08.2024 | 5,59 | 5,59 | 5,31 | 5,46 | -0,36% | 139.272,00 |
| 29.08.2024 | 5,46 | 5,60 | 4,80 | 5,48 | 1,67% | 269.025,00 |
| 28.08.2024 | 5,47 | 5,75 | 5,10 | 5,39 | -3,75% | 217.625,00 |
| 27.08.2024 | 6,12 | 6,45 | 5,53 | 5,60 | -9,68% | 447.282,00 |
| 26.08.2024 | 6,31 | 6,75 | 5,87 | 6,20 | -2,67% | 689.321,00 |
| 23.08.2024 | 6,36 | 6,79 | 5,62 | 6,37 | -11,16% | 1.860.496,00 |
| 22.08.2024 | 6,17 | 9,44 | 5,30 | 7,17 | 91,20% | 68.388.628,00 |
| 21.08.2024 | 3,80 | 3,95 | 3,59 | 3,75 | -0,27% | 87.809,00 |
| 20.08.2024 | 4,30 | 4,30 | 3,70 | 3,76 | -8,29% | 34.684,00 |
| 19.08.2024 | 3,77 | 4,14 | 3,77 | 4,10 | 8,75% | 31.139,00 |
| 16.08.2024 | 3,65 | 3,90 | 3,65 | 3,77 | 3,29% | 13.712,00 |
| 15.08.2024 | 3,53 | 3,78 | 3,49 | 3,65 | 2,82% | 47.758,00 |
| 14.08.2024 | 3,75 | 3,93 | 3,39 | 3,55 | -5,33% | 161.381,00 |
| 13.08.2024 | 3,58 | 3,75 | 3,55 | 3,75 | 4,75% | 12.961,00 |
| 12.08.2024 | 3,72 | 3,75 | 3,58 | 3,58 | -0,56% | 4.006,00 |
| 09.08.2024 | 3,50 | 3,69 | 3,45 | 3,60 | 5,26% | 10.745,00 |
| 08.08.2024 | 3,40 | 3,50 | 3,37 | 3,42 | 3,64% | 7.412,00 |
| 07.08.2024 | 3,43 | 3,51 | 3,30 | 3,30 | 0,92% | 3.636,00 |
| 06.08.2024 | 3,30 | 3,41 | 3,25 | 3,27 | 1,87% | 16.036,00 |
| 05.08.2024 | 3,39 | 3,40 | 3,20 | 3,21 | -7,23% | 11.375,00 |
| 02.08.2024 | 3,69 | 3,73 | 3,41 | 3,46 | -6,49% | 11.803,00 |
| 01.08.2024 | 3,65 | 3,75 | 3,60 | 3,70 | 0,27% | 5.166,00 |
| 31.07.2024 | 3,63 | 3,70 | 3,62 | 3,69 | 0,27% | 3.140,00 |