17,240$
0,08%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,56% | 327,00 |
| 01.07.2025 | 17,30 | 17,30 | 17,23 | 17,23 | 0,62% | 751,00 |
| 30.06.2025 | 17,15 | 17,15 | 17,11 | 17,12 | 0,23% | 2.062,00 |
| 27.06.2025 | 17,28 | 17,28 | 17,08 | 17,08 | -1,50% | 5.818,00 |
| 26.06.2025 | 17,29 | 17,34 | 17,29 | 17,34 | 1,58% | 1.031,00 |
| 25.06.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,52% | 240,00 |
| 24.06.2025 | 17,13 | 17,13 | 16,98 | 16,98 | 0,19% | 712,00 |
| 23.06.2025 | 17,26 | 17,26 | 16,95 | 16,95 | -0,24% | 1.105,00 |
| 18.06.2025 | 16,42 | 16,99 | 15,81 | 16,99 | -2,07% | 2.155,00 |
| 17.06.2025 | 17,10 | 17,35 | 17,10 | 17,35 | 0,51% | 2.799,00 |
| 16.06.2025 | 17,26 | 17,35 | 17,10 | 17,26 | 1,54% | 2.008,00 |
| 13.06.2025 | 17,30 | 17,45 | 17,00 | 17,00 | -2,52% | 1.886,00 |
| 12.06.2025 | 17,35 | 17,45 | 17,32 | 17,44 | 0,69% | 1.620,00 |
| 11.06.2025 | 17,37 | 17,45 | 17,32 | 17,32 | -0,74% | 1.099,00 |
| 10.06.2025 | 17,00 | 17,45 | 17,00 | 17,45 | -0,29% | 2.945,00 |
| 09.06.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,23% | 451,00 |
| 06.06.2025 | 17,45 | 17,50 | 17,45 | 17,46 | 2,71% | 744,00 |
| 05.06.2025 | 17,04 | 17,04 | 17,00 | 17,00 | -1,79% | 314,00 |
| 04.06.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 3,47% | 279,00 |
| 02.06.2025 | 16,96 | 16,96 | 16,65 | 16,73 | -3,03% | 4.965,00 |
| 30.05.2025 | 17,21 | 17,25 | 17,12 | 17,25 | 0,19% | 1.501,00 |
| 29.05.2025 | 17,21 | 17,29 | 17,21 | 17,22 | 0,12% | 1.350,00 |
| 28.05.2025 | 17,09 | 17,28 | 17,05 | 17,20 | 0,58% | 5.605,00 |
| 27.05.2025 | 16,75 | 17,31 | 16,75 | 17,10 | 1,60% | 1.292,00 |
| 20.05.2025 | 17,00 | 17,03 | 16,68 | 16,83 | 3,38% | 14.315,00 |
| 19.05.2025 | 17,32 | 17,32 | 16,28 | 16,28 | -4,74% | 4.179,00 |
| 16.05.2025 | 17,18 | 17,46 | 17,09 | 17,09 | -0,41% | 1.489,00 |
| 15.05.2025 | 17,05 | 17,40 | 17,05 | 17,16 | 0,65% | 1.766,00 |
| 14.05.2025 | 17,30 | 17,30 | 16,42 | 17,05 | -3,91% | 3.787,00 |
| 13.05.2025 | 17,52 | 17,90 | 17,50 | 17,74 | -1,37% | 8.182,00 |
| 12.05.2025 | 18,22 | 18,22 | 17,50 | 17,99 | 3,09% | 10.037,00 |
| 09.05.2025 | 17,54 | 17,65 | 17,45 | 17,45 | -0,79% | 2.225,00 |
| 08.05.2025 | 17,65 | 17,65 | 17,59 | 17,59 | -0,06% | 2.222,00 |
| 07.05.2025 | 17,67 | 17,67 | 17,57 | 17,60 | -0,85% | 3.356,00 |
| 06.05.2025 | 17,50 | 17,75 | 17,33 | 17,75 | 2,68% | 4.039,00 |
| 05.05.2025 | 18,00 | 18,00 | 17,29 | 17,29 | -4,13% | 6.168,00 |
| 02.05.2025 | 17,46 | 18,28 | 17,30 | 18,03 | 3,71% | 6.188,00 |
| 01.05.2025 | 17,37 | 17,39 | 17,30 | 17,39 | 0,38% | 7.929,00 |
| 29.04.2025 | 17,36 | 17,36 | 17,32 | 17,32 | 0,70% | 530,00 |
| 28.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | 1.192,00 |
| 25.04.2025 | 17,34 | 17,35 | 17,33 | 17,35 | 0,29% | 2.769,00 |
| 24.04.2025 | 17,16 | 17,36 | 17,16 | 17,30 | 0,99% | 3.174,00 |
| 23.04.2025 | 17,04 | 17,14 | 17,00 | 17,13 | 0,76% | 2.630,00 |
| 22.04.2025 | 16,99 | 17,00 | 16,99 | 17,00 | 3,91% | 663,00 |
| 21.04.2025 | 16,57 | 16,57 | 16,30 | 16,36 | -0,47% | 1.902,00 |
| 17.04.2025 | 15,65 | 16,50 | 15,65 | 16,44 | 3,38% | 1.529,00 |
| 16.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -4,85% | 447,00 |
| 15.04.2025 | 16,39 | 16,71 | 15,02 | 16,71 | -1,80% | 2.206,00 |
| 14.04.2025 | 16,05 | 17,10 | 16,05 | 17,02 | 3,76% | 6.494,00 |
| 11.04.2025 | 16,00 | 16,80 | 15,76 | 16,40 | 2,50% | 40.641,00 |
| 10.04.2025 | 16,47 | 16,60 | 15,47 | 16,00 | 1,78% | 66.989,00 |
| 09.04.2025 | 15,41 | 15,72 | 15,41 | 15,72 | 1,42% | 1.898,00 |
| 08.04.2025 | 15,75 | 15,75 | 14,37 | 15,50 | 0,78% | 8.684,00 |
| 07.04.2025 | 16,00 | 16,00 | 15,38 | 15,38 | -4,83% | 364,00 |
| 04.04.2025 | 16,50 | 16,75 | 16,10 | 16,16 | -3,81% | 6.221,00 |
| 03.04.2025 | 16,98 | 16,98 | 16,79 | 16,80 | -0,88% | 2.260,00 |
| 02.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,73% | 249,00 |
| 31.03.2025 | 17,19 | 17,19 | 17,08 | 17,08 | -1,07% | 599,00 |
| 27.03.2025 | 16,86 | 17,34 | 16,86 | 17,26 | 1,53% | 2.380,00 |
| 26.03.2025 | 17,14 | 17,23 | 16,85 | 17,00 | -1,45% | 3.763,00 |
| 25.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,14% | 1.747,00 |
| 24.03.2025 | 17,38 | 17,38 | 17,28 | 17,28 | -0,26% | 539,00 |
| 21.03.2025 | 17,33 | 17,41 | 17,31 | 17,32 | 0,52% | 2.617,00 |
| 19.03.2025 | 17,30 | 17,30 | 17,16 | 17,23 | -0,86% | 1.224,00 |
| 18.03.2025 | 17,47 | 17,47 | 17,38 | 17,38 | 0,87% | 1.855,00 |
| 17.03.2025 | 17,50 | 17,50 | 17,17 | 17,23 | -1,54% | 2.143,00 |
| 14.03.2025 | 17,98 | 17,98 | 17,50 | 17,50 | -1,02% | 989,00 |
| 13.03.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 1,38% | 1.050,00 |
| 12.03.2025 | 17,36 | 17,44 | 17,12 | 17,44 | -0,23% | 1.272,00 |
| 10.03.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,06% | 357,00 |
| 07.03.2025 | 17,28 | 17,30 | 17,28 | 17,30 | 0,02% | 723,00 |
| 06.03.2025 | 17,17 | 17,30 | 17,17 | 17,29 | 0,53% | 2.214,00 |
| 05.03.2025 | 17,26 | 17,30 | 17,20 | 17,20 | -0,58% | 2.022,00 |
| 04.03.2025 | 17,12 | 17,30 | 17,12 | 17,30 | 0,87% | 2.574,00 |
| 03.03.2025 | 17,17 | 17,25 | 17,15 | 17,15 | -0,29% | 2.144,00 |
| 28.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | 334,00 |
| 27.02.2025 | 17,28 | 17,50 | 17,20 | 17,35 | 0,87% | 975,00 |
| 26.02.2025 | 17,25 | 17,48 | 17,20 | 17,20 | -0,05% | 2.571,00 |
| 25.02.2025 | 17,30 | 17,30 | 17,15 | 17,21 | -0,36% | 3.031,00 |
| 24.02.2025 | 17,14 | 17,31 | 17,14 | 17,27 | 1,47% | 2.031,00 |
| 21.02.2025 | 17,01 | 17,02 | 17,01 | 17,02 | -1,68% | 690,00 |
| 20.02.2025 | 16,94 | 17,31 | 16,94 | 17,31 | 0,58% | 1.448,00 |
| 19.02.2025 | 17,00 | 17,21 | 16,94 | 17,21 | 1,53% | 4.128,00 |
| 18.02.2025 | 17,21 | 17,21 | 16,95 | 16,95 | -0,18% | 2.033,00 |
| 14.02.2025 | 17,01 | 17,12 | 16,98 | 16,98 | -2,53% | 5.695,00 |
| 13.02.2025 | 17,42 | 17,42 | 17,25 | 17,42 | 0,35% | 2.008,00 |
| 12.02.2025 | 17,40 | 17,41 | 17,35 | 17,36 | -0,22% | 1.666,00 |
| 11.02.2025 | 17,18 | 17,47 | 17,18 | 17,40 | -0,58% | 3.549,00 |
| 10.02.2025 | 17,25 | 17,50 | 17,25 | 17,50 | 1,63% | 1.835,00 |
| 07.02.2025 | 17,25 | 17,25 | 17,21 | 17,22 | -1,58% | 2.143,00 |
| 06.02.2025 | 17,20 | 17,50 | 17,15 | 17,50 | 0,79% | 2.182,00 |
| 05.02.2025 | 17,10 | 17,36 | 17,09 | 17,36 | 1,52% | 2.249,00 |
| 04.02.2025 | 17,09 | 17,10 | 17,09 | 17,10 | 0,35% | 2.805,00 |
| 03.02.2025 | 16,97 | 17,10 | 16,97 | 17,04 | -0,12% | 4.835,00 |
| 31.01.2025 | 17,10 | 17,10 | 17,05 | 17,06 | -0,23% | 3.668,00 |
| 30.01.2025 | 17,10 | 17,10 | 17,06 | 17,10 | 0,00% | 735,00 |
| 29.01.2025 | 17,09 | 17,10 | 17,09 | 17,10 | 0,29% | 661,00 |
| 28.01.2025 | 17,09 | 17,10 | 17,00 | 17,05 | -0,29% | 7.198,00 |
| 27.01.2025 | 17,10 | 17,10 | 17,04 | 17,10 | 0,00% | 11.140,00 |
| 24.01.2025 | 17,10 | 17,10 | 17,05 | 17,10 | 0,29% | 5.881,00 |