19,095$
0,13%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,26% | 197,00 |
| 13.10.2025 | 19,25 | 19,25 | 19,02 | 19,02 | -1,14% | 774,00 |
| 10.10.2025 | 19,15 | 19,24 | 19,15 | 19,24 | 0,53% | 605,00 |
| 09.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,48% | 401,00 |
| 08.10.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,64% | 210,00 |
| 07.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -2,52% | 1.757,00 |
| 01.10.2025 | 19,11 | 19,22 | 19,04 | 19,22 | -0,55% | 1.074,00 |
| 30.09.2025 | 19,02 | 19,33 | 19,01 | 19,33 | 1,60% | 805,00 |
| 29.09.2025 | 19,20 | 19,20 | 19,03 | 19,03 | -0,18% | 1.716,00 |
| 26.09.2025 | 19,31 | 19,34 | 19,06 | 19,06 | -0,72% | 585,00 |
| 25.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,88% | 295,00 |
| 24.09.2025 | 19,30 | 19,30 | 19,01 | 19,03 | -1,11% | 2.308,00 |
| 22.09.2025 | 19,33 | 19,33 | 19,24 | 19,24 | 0,14% | 335,00 |
| 19.09.2025 | 19,20 | 19,25 | 19,20 | 19,22 | -0,06% | 1.217,00 |
| 18.09.2025 | 19,28 | 19,28 | 19,23 | 19,23 | -0,62% | 834,00 |
| 16.09.2025 | 19,39 | 19,39 | 19,35 | 19,35 | -0,15% | 664,00 |
| 15.09.2025 | 19,34 | 19,38 | 19,11 | 19,38 | 1,41% | 3.756,00 |
| 12.09.2025 | 19,18 | 19,25 | 19,11 | 19,11 | -0,49% | 1.086,00 |
| 10.09.2025 | 19,11 | 19,20 | 19,11 | 19,20 | -0,29% | 3.000,00 |
| 09.09.2025 | 19,25 | 19,33 | 19,25 | 19,26 | 0,44% | 2.788,00 |
| 08.09.2025 | 19,24 | 19,24 | 19,18 | 19,18 | -0,34% | 1.307,00 |
| 05.09.2025 | 19,10 | 19,26 | 19,10 | 19,24 | 0,73% | 1.319,00 |
| 04.09.2025 | 19,37 | 19,37 | 19,10 | 19,10 | 1,29% | 417,00 |
| 02.09.2025 | 19,39 | 19,39 | 18,81 | 18,86 | -1,07% | 4.337,00 |
| 29.08.2025 | 19,39 | 19,39 | 19,06 | 19,06 | -0,99% | 1.349,00 |
| 28.08.2025 | 19,15 | 19,29 | 19,01 | 19,25 | 2,10% | 4.091,00 |
| 27.08.2025 | 18,71 | 19,00 | 18,71 | 18,85 | 1,10% | 1.787,00 |
| 26.08.2025 | 18,64 | 19,35 | 18,63 | 18,65 | -1,84% | 2.670,00 |
| 25.08.2025 | 18,61 | 19,00 | 18,61 | 19,00 | 1,28% | 1.625,00 |
| 22.08.2025 | 18,76 | 19,05 | 18,76 | 18,76 | -1,78% | 5.913,00 |
| 21.08.2025 | 18,93 | 19,10 | 18,93 | 19,10 | 3,24% | 1.034,00 |
| 20.08.2025 | 18,70 | 18,77 | 18,50 | 18,50 | -0,27% | 4.093,00 |
| 19.08.2025 | 18,48 | 18,55 | 18,48 | 18,55 | 0,65% | 1.362,00 |
| 18.08.2025 | 19,10 | 19,10 | 18,42 | 18,43 | -4,26% | 1.299,00 |
| 15.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 4,51% | 468,00 |
| 14.08.2025 | 17,56 | 18,42 | 17,56 | 18,42 | -2,82% | 6.805,00 |
| 13.08.2025 | 19,29 | 19,55 | 18,95 | 18,96 | 0,18% | 7.189,00 |
| 12.08.2025 | 18,77 | 19,27 | 18,66 | 18,92 | 2,55% | 3.667,00 |
| 11.08.2025 | 18,92 | 19,04 | 18,43 | 18,45 | -0,01% | 8.781,00 |
| 07.08.2025 | 19,00 | 19,00 | 18,45 | 18,45 | -0,37% | 1.575,00 |
| 06.08.2025 | 18,71 | 18,73 | 18,49 | 18,52 | 1,36% | 3.835,00 |
| 04.08.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 0,06% | 430,00 |
| 01.08.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -1,35% | 1.075,00 |
| 30.07.2025 | 18,47 | 18,51 | 18,47 | 18,51 | 3,12% | 727,00 |
| 29.07.2025 | 18,28 | 18,28 | 17,95 | 17,95 | -2,34% | 1.515,00 |
| 28.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -3,67% | 304,00 |
| 25.07.2025 | 18,56 | 19,08 | 18,56 | 19,08 | 2,69% | 1.835,00 |
| 24.07.2025 | 18,25 | 18,72 | 18,25 | 18,58 | -0,69% | 1.633,00 |
| 23.07.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,05% | 167,00 |
| 22.07.2025 | 17,89 | 18,73 | 17,89 | 18,72 | 4,61% | 2.740,00 |
| 21.07.2025 | 17,40 | 17,93 | 17,40 | 17,89 | 3,32% | 1.295,00 |
| 18.07.2025 | 17,67 | 17,95 | 17,31 | 17,32 | -0,37% | 1.751,00 |
| 17.07.2025 | 17,99 | 18,04 | 17,39 | 17,39 | -4,68% | 4.933,00 |
| 16.07.2025 | 17,58 | 18,28 | 17,55 | 18,24 | 5,73% | 2.039,00 |
| 15.07.2025 | 17,48 | 17,74 | 17,25 | 17,25 | -0,32% | 12.081,00 |
| 14.07.2025 | 17,38 | 17,39 | 17,26 | 17,31 | 0,26% | 7.806,00 |
| 11.07.2025 | 17,25 | 17,38 | 17,25 | 17,26 | -0,75% | 2.720,00 |
| 10.07.2025 | 17,29 | 17,40 | 17,29 | 17,39 | 1,10% | 1.210,00 |
| 09.07.2025 | 17,33 | 17,36 | 17,20 | 17,20 | -0,29% | 4.174,00 |
| 07.07.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,52% | 201,00 |
| 03.07.2025 | 17,25 | 17,25 | 17,16 | 17,16 | 0,18% | 755,00 |
| 02.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,57% | 277,00 |
| 01.07.2025 | 17,30 | 17,30 | 17,23 | 17,23 | 0,63% | 751,00 |
| 30.06.2025 | 17,15 | 17,15 | 17,11 | 17,12 | 0,23% | 2.062,00 |
| 27.06.2025 | 17,27 | 17,27 | 17,08 | 17,08 | -1,50% | 5.818,00 |
| 26.06.2025 | 17,29 | 17,34 | 17,29 | 17,34 | 1,58% | 667,00 |
| 25.06.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,52% | 223,00 |
| 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% | 1.102,00 |
| 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% | 2.633,00 |
| 16.06.2025 | 17,26 | 17,35 | 17,10 | 17,26 | 1,54% | 2.006,00 |
| 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% | 1.461,00 |
| 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% | 450,00 |
| 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% | 300,00 |
| 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 | 0,11% | 1.350,00 |
| 28.05.2025 | 17,09 | 17,28 | 17,05 | 17,20 | 0,59% | 5.570,00 |
| 27.05.2025 | 16,75 | 17,31 | 16,75 | 17,10 | 1,60% | 1.284,00 |
| 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 | 0,64% | 1.395,00 |
| 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% | 3.355,00 |
| 06.05.2025 | 17,50 | 17,75 | 17,33 | 17,75 | 2,68% | 3.979,00 |
| 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% | 7.926,00 |
| 29.04.2025 | 17,35 | 17,35 | 17,32 | 17,32 | 0,70% | 530,00 |