Echtzeit-Aktienkurs Air Industries Group Inc.
Bid:
Ask:
Aktienkurse zur Air Industries Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,27 | 3,32 | 3,12 | 3,30 | 1,23% | 93.523,00 |
| 13.10.2025 | 3,18 | 3,31 | 3,17 | 3,26 | 3,16% | 66.092,00 |
| 10.10.2025 | 3,22 | 3,30 | 3,10 | 3,16 | -2,47% | 94.745,00 |
| 09.10.2025 | 3,26 | 3,30 | 3,21 | 3,24 | -0,92% | 38.840,00 |
| 08.10.2025 | 3,12 | 3,30 | 3,12 | 3,27 | 4,47% | 62.159,00 |
| 07.10.2025 | 3,23 | 3,24 | 3,12 | 3,13 | -2,80% | 30.392,00 |
| 06.10.2025 | 3,12 | 3,23 | 3,11 | 3,22 | 5,57% | 47.742,00 |
| 02.10.2025 | 3,11 | 3,11 | 3,02 | 3,05 | -1,93% | 45.047,00 |
| 01.10.2025 | 3,10 | 3,18 | 3,05 | 3,11 | -0,64% | 48.267,00 |
| 30.09.2025 | 3,09 | 3,13 | 3,08 | 3,13 | 0,32% | 19.867,00 |
| 29.09.2025 | 3,13 | 3,14 | 3,07 | 3,12 | 0,00% | 21.928,00 |
| 26.09.2025 | 3,13 | 3,14 | 3,06 | 3,12 | 0,32% | 34.652,00 |
| 25.09.2025 | 3,10 | 3,14 | 3,03 | 3,11 | 1,63% | 40.119,00 |
| 24.09.2025 | 3,15 | 3,15 | 3,04 | 3,06 | -1,29% | 23.273,00 |
| 23.09.2025 | 3,13 | 3,20 | 3,07 | 3,10 | 0,32% | 71.729,00 |
| 22.09.2025 | 3,09 | 3,17 | 3,09 | 3,09 | 0,32% | 55.619,00 |
| 19.09.2025 | 3,18 | 3,21 | 3,08 | 3,08 | -2,22% | 41.973,00 |
| 18.09.2025 | 3,15 | 3,26 | 3,12 | 3,15 | 1,61% | 44.145,00 |
| 17.09.2025 | 3,22 | 3,23 | 3,10 | 3,10 | -2,82% | 42.739,00 |
| 16.09.2025 | 3,19 | 3,23 | 3,16 | 3,19 | 0,00% | 17.042,00 |
| 15.09.2025 | 3,32 | 3,32 | 3,15 | 3,19 | -3,04% | 42.576,00 |
| 12.09.2025 | 3,27 | 3,32 | 3,15 | 3,29 | 0,61% | 94.088,00 |
| 11.09.2025 | 3,21 | 3,31 | 3,20 | 3,27 | 1,55% | 33.997,00 |
| 10.09.2025 | 3,28 | 3,30 | 3,21 | 3,22 | -1,53% | 54.511,00 |
| 09.09.2025 | 3,17 | 3,27 | 3,17 | 3,27 | 2,19% | 29.276,00 |
| 08.09.2025 | 3,18 | 3,26 | 3,17 | 3,20 | 0,63% | 12.093,00 |
| 05.09.2025 | 3,25 | 3,25 | 3,18 | 3,18 | -2,15% | 16.280,00 |
| 04.09.2025 | 3,23 | 3,25 | 3,13 | 3,25 | 0,31% | 157.358,00 |
| 03.09.2025 | 3,33 | 3,37 | 3,17 | 3,24 | 1,89% | 221.536,00 |
| 02.09.2025 | 3,13 | 3,27 | 3,13 | 3,18 | 0,00% | 17.233,00 |
| 29.08.2025 | 3,22 | 3,25 | 3,15 | 3,18 | -2,15% | 24.474,00 |
| 28.08.2025 | 3,18 | 3,30 | 3,17 | 3,25 | 2,85% | 60.769,00 |
| 27.08.2025 | 3,16 | 3,19 | 3,13 | 3,16 | 0,00% | 19.131,00 |
| 26.08.2025 | 3,12 | 3,24 | 3,10 | 3,16 | 0,64% | 35.757,00 |
| 25.08.2025 | 3,12 | 3,14 | 3,08 | 3,14 | 0,96% | 26.582,00 |
| 22.08.2025 | 3,03 | 3,15 | 3,01 | 3,11 | 2,30% | 27.645,00 |
| 21.08.2025 | 3,02 | 3,05 | 2,98 | 3,04 | 0,66% | 16.156,00 |
| 20.08.2025 | 3,04 | 3,04 | 2,98 | 3,02 | 0,00% | 37.924,00 |
| 19.08.2025 | 3,08 | 3,11 | 3,02 | 3,02 | -1,31% | 50.114,00 |
| 18.08.2025 | 2,91 | 3,07 | 2,88 | 3,06 | 4,79% | 35.987,00 |
| 15.08.2025 | 2,95 | 2,95 | 2,80 | 2,92 | 0,69% | 114.084,00 |
| 14.08.2025 | 3,27 | 3,29 | 2,84 | 2,90 | -13,95% | 357.347,00 |
| 13.08.2025 | 3,41 | 3,42 | 3,33 | 3,37 | -0,30% | 74.677,00 |
| 12.08.2025 | 3,32 | 3,41 | 3,32 | 3,38 | 1,50% | 42.933,00 |
| 11.08.2025 | 3,32 | 3,38 | 3,30 | 3,33 | 0,00% | 42.313,00 |
| 08.08.2025 | 3,44 | 3,44 | 3,32 | 3,33 | -1,77% | 51.754,00 |
| 07.08.2025 | 3,43 | 3,45 | 3,35 | 3,39 | 0,00% | 72.507,00 |
| 06.08.2025 | 3,37 | 3,42 | 3,32 | 3,39 | -0,29% | 62.883,00 |
| 05.08.2025 | 3,42 | 3,47 | 3,39 | 3,40 | -0,87% | 48.165,00 |
| 04.08.2025 | 3,40 | 3,49 | 3,38 | 3,43 | 0,88% | 50.341,00 |
| 01.08.2025 | 3,43 | 3,46 | 3,39 | 3,40 | -1,73% | 28.125,00 |
| 31.07.2025 | 3,41 | 3,51 | 3,37 | 3,46 | 1,76% | 144.086,00 |
| 30.07.2025 | 3,45 | 3,48 | 3,40 | 3,40 | -1,16% | 46.621,00 |
| 29.07.2025 | 3,47 | 3,49 | 3,41 | 3,44 | -1,43% | 142.864,00 |
| 28.07.2025 | 3,55 | 3,55 | 3,45 | 3,49 | -0,85% | 78.257,00 |
| 25.07.2025 | 3,49 | 3,53 | 3,42 | 3,52 | 1,73% | 111.245,00 |
| 24.07.2025 | 3,44 | 3,50 | 3,44 | 3,46 | -1,14% | 52.175,00 |
| 23.07.2025 | 3,49 | 3,50 | 3,43 | 3,50 | 1,74% | 53.377,00 |
| 22.07.2025 | 3,43 | 3,50 | 3,40 | 3,44 | -1,71% | 104.391,00 |
| 21.07.2025 | 3,50 | 3,57 | 3,47 | 3,50 | 0,00% | 128.253,00 |
| 18.07.2025 | 3,50 | 3,59 | 3,45 | 3,50 | -0,28% | 140.893,00 |
| 17.07.2025 | 3,48 | 3,58 | 3,45 | 3,51 | -0,57% | 113.860,00 |
| 16.07.2025 | 3,44 | 3,56 | 3,34 | 3,53 | 5,06% | 254.747,00 |
| 15.07.2025 | 3,41 | 3,46 | 3,31 | 3,36 | -4,55% | 314.223,00 |
| 14.07.2025 | 3,60 | 3,64 | 3,45 | 3,52 | -2,22% | 301.232,00 |
| 11.07.2025 | 3,50 | 3,72 | 3,35 | 3,60 | -4,76% | 912.299,00 |
| 10.07.2025 | 3,65 | 4,17 | 3,61 | 3,78 | 14,89% | 28.380.525,00 |
| 09.07.2025 | 3,31 | 3,32 | 3,27 | 3,29 | 0,61% | 20.073,00 |
| 08.07.2025 | 3,26 | 3,38 | 3,24 | 3,27 | 0,62% | 82.108,00 |
| 07.07.2025 | 3,39 | 3,39 | 3,24 | 3,25 | -0,61% | 32.713,00 |
| 03.07.2025 | 3,36 | 3,36 | 3,27 | 3,27 | -2,10% | 10.059,00 |
| 02.07.2025 | 3,38 | 3,40 | 3,30 | 3,34 | -0,30% | 32.261,00 |
| 01.07.2025 | 3,36 | 3,39 | 3,34 | 3,35 | -0,30% | 25.005,00 |
| 30.06.2025 | 3,39 | 3,40 | 3,33 | 3,36 | -0,30% | 50.815,00 |
| 27.06.2025 | 3,35 | 3,54 | 3,35 | 3,37 | 0,00% | 38.351,00 |
| 26.06.2025 | 3,36 | 3,55 | 3,32 | 3,37 | 0,60% | 76.942,00 |
| 25.06.2025 | 3,43 | 3,43 | 3,31 | 3,35 | -0,59% | 21.279,00 |
| 24.06.2025 | 3,38 | 3,45 | 3,33 | 3,37 | 0,30% | 40.631,00 |
| 23.06.2025 | 3,61 | 3,72 | 3,36 | 3,36 | -2,61% | 76.889,00 |
| 20.06.2025 | 3,53 | 3,54 | 3,43 | 3,45 | 0,00% | 30.006,00 |
| 18.06.2025 | 3,57 | 3,66 | 3,45 | 3,45 | -3,36% | 39.977,00 |
| 17.06.2025 | 3,39 | 3,66 | 3,35 | 3,57 | 6,89% | 61.543,00 |
| 16.06.2025 | 3,47 | 3,55 | 3,34 | 3,34 | -2,05% | 46.677,00 |
| 13.06.2025 | 3,52 | 3,58 | 3,38 | 3,41 | -3,67% | 32.972,00 |
| 12.06.2025 | 3,56 | 3,57 | 3,42 | 3,54 | 2,02% | 42.451,00 |
| 11.06.2025 | 3,56 | 3,69 | 3,47 | 3,47 | -2,53% | 115.675,00 |
| 10.06.2025 | 3,54 | 3,70 | 3,54 | 3,56 | 0,28% | 46.292,00 |
| 09.06.2025 | 3,40 | 3,58 | 3,35 | 3,55 | 5,03% | 69.779,00 |
| 06.06.2025 | 3,44 | 3,50 | 3,37 | 3,38 | -1,74% | 14.330,00 |
| 05.06.2025 | 3,43 | 3,47 | 3,40 | 3,44 | 0,00% | 11.694,00 |
| 04.06.2025 | 3,41 | 3,44 | 3,38 | 3,44 | 1,18% | 10.416,00 |
| 03.06.2025 | 3,44 | 3,48 | 3,39 | 3,40 | -2,30% | 9.246,00 |
| 02.06.2025 | 3,51 | 3,51 | 3,41 | 3,48 | -0,57% | 6.825,00 |
| 30.05.2025 | 3,36 | 3,50 | 3,36 | 3,50 | 0,29% | 12.445,00 |
| 29.05.2025 | 3,45 | 3,57 | 3,42 | 3,49 | -2,24% | 15.239,00 |
| 28.05.2025 | 3,45 | 3,58 | 3,45 | 3,57 | 0,56% | 30.603,00 |
| 27.05.2025 | 3,57 | 3,59 | 3,45 | 3,55 | -0,84% | 36.039,00 |
| 23.05.2025 | 3,39 | 3,59 | 3,35 | 3,58 | 2,58% | 21.134,00 |
| 22.05.2025 | 3,48 | 3,49 | 3,28 | 3,49 | 2,17% | 42.598,00 |
| 21.05.2025 | 3,40 | 3,54 | 3,25 | 3,42 | 5,43% | 27.059,00 |