Echtzeit-Aktienkurs Air Industries Group Inc.
Bid:
Ask:
Aktienkurse zur Air Industries Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 3,70 | 3,71 | 3,65 | 3,68 | 3,08% | 5.970,00 |
| 29.07.2024 | 3,58 | 3,64 | 3,50 | 3,57 | 0,56% | 7.665,00 |
| 26.07.2024 | 3,59 | 3,63 | 3,53 | 3,55 | -1,39% | 6.445,00 |
| 25.07.2024 | 3,57 | 3,65 | 3,50 | 3,60 | 1,69% | 36.638,00 |
| 24.07.2024 | 3,38 | 3,58 | 3,38 | 3,54 | 0,85% | 7.824,00 |
| 23.07.2024 | 3,49 | 3,60 | 3,40 | 3,51 | 0,29% | 7.252,00 |
| 22.07.2024 | 3,50 | 3,66 | 3,50 | 3,50 | -1,41% | 3.079,00 |
| 19.07.2024 | 3,60 | 3,62 | 3,53 | 3,55 | 1,43% | 3.838,00 |
| 18.07.2024 | 3,61 | 3,67 | 3,50 | 3,50 | -1,96% | 22.116,00 |
| 17.07.2024 | 3,58 | 3,69 | 3,57 | 3,57 | -1,38% | 34.926,00 |
| 16.07.2024 | 3,33 | 3,68 | 3,32 | 3,62 | 8,06% | 35.233,00 |
| 15.07.2024 | 3,38 | 3,70 | 3,32 | 3,35 | -0,89% | 9.664,00 |
| 12.07.2024 | 3,24 | 3,47 | 3,24 | 3,38 | 2,74% | 22.427,00 |
| 11.07.2024 | 3,50 | 3,50 | 3,26 | 3,29 | -0,90% | 10.902,00 |
| 10.07.2024 | 3,35 | 3,45 | 3,32 | 3,32 | -0,90% | 6.440,00 |
| 09.07.2024 | 3,29 | 3,45 | 3,27 | 3,35 | 0,75% | 14.175,00 |
| 08.07.2024 | 3,20 | 3,34 | 3,19 | 3,33 | 3,58% | 11.327,00 |
| 05.07.2024 | 3,14 | 3,44 | 3,14 | 3,21 | -0,62% | 3.694,00 |
| 03.07.2024 | 3,35 | 3,40 | 3,20 | 3,23 | -3,00% | 24.815,00 |
| 02.07.2024 | 3,50 | 3,60 | 3,33 | 3,33 | -4,31% | 35.201,00 |
| 01.07.2024 | 3,50 | 3,62 | 3,42 | 3,48 | 0,29% | 17.735,00 |
| 28.06.2024 | 3,40 | 3,64 | 3,38 | 3,47 | 4,52% | 13.077,00 |
| 27.06.2024 | 3,30 | 3,38 | 3,30 | 3,32 | -0,90% | 5.540,00 |
| 26.06.2024 | 3,44 | 3,53 | 3,25 | 3,35 | -3,18% | 15.147,00 |
| 25.06.2024 | 3,24 | 3,46 | 3,24 | 3,46 | 3,90% | 5.307,00 |
| 24.06.2024 | 3,22 | 3,37 | 3,19 | 3,33 | 3,42% | 12.202,00 |
| 21.06.2024 | 3,18 | 3,25 | 3,12 | 3,22 | 3,21% | 16.427,00 |
| 20.06.2024 | 3,03 | 3,19 | 3,03 | 3,12 | 0,32% | 19.233,00 |
| 18.06.2024 | 3,07 | 3,22 | 3,07 | 3,11 | -1,58% | 27.465,00 |
| 17.06.2024 | 3,22 | 3,33 | 3,16 | 3,16 | -5,11% | 21.636,00 |
| 14.06.2024 | 3,25 | 3,34 | 3,21 | 3,33 | -4,86% | 38.325,00 |
| 13.06.2024 | 3,54 | 3,59 | 3,43 | 3,50 | -2,78% | 27.708,00 |