20,125$
-2,85%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,99 | 20,40 | 19,99 | 20,28 | -2,10% | 2.438,00 |
| 12.02.2026 | 20,88 | 20,88 | 20,50 | 20,72 | 1,44% | 6.936,00 |
| 11.02.2026 | 20,75 | 21,00 | 20,42 | 20,42 | -1,68% | 4.379,00 |
| 10.02.2026 | 20,40 | 20,98 | 20,39 | 20,77 | 1,80% | 6.811,00 |
| 09.02.2026 | 20,39 | 20,40 | 20,33 | 20,40 | 0,36% | 1.582,00 |
| 06.02.2026 | 20,39 | 20,39 | 20,20 | 20,33 | -0,51% | 2.738,00 |
| 05.02.2026 | 19,82 | 20,47 | 19,82 | 20,43 | -0,34% | 2.385,00 |
| 04.02.2026 | 20,42 | 20,50 | 20,42 | 20,50 | 0,00% | 2.749,00 |
| 03.02.2026 | 20,60 | 20,60 | 20,42 | 20,50 | 0,39% | 2.087,00 |
| 02.02.2026 | 20,34 | 20,43 | 20,34 | 20,42 | 0,69% | 3.739,00 |
| 30.01.2026 | 20,35 | 20,40 | 20,28 | 20,28 | 0,90% | 1.720,00 |
| 29.01.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | 548,00 |
| 28.01.2026 | 19,65 | 20,00 | 19,65 | 20,00 | -1,49% | 1.235,00 |
| 27.01.2026 | 20,42 | 20,43 | 20,30 | 20,30 | -0,43% | 960,00 |
| 26.01.2026 | 20,07 | 20,40 | 20,07 | 20,39 | -0,11% | 656,00 |
| 23.01.2026 | 20,48 | 20,48 | 19,81 | 20,41 | -0,33% | 1.016,00 |
| 22.01.2026 | 20,47 | 20,48 | 20,47 | 20,48 | 2,04% | 345,00 |
| 21.01.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 0,86% | 262,00 |
| 20.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,15% | 369,00 |
| 16.01.2026 | 19,64 | 19,97 | 19,64 | 19,93 | 2,63% | 1.685,00 |
| 15.01.2026 | 19,70 | 19,70 | 19,41 | 19,42 | -3,61% | 157.002,00 |
| 14.01.2026 | 20,31 | 20,31 | 20,15 | 20,15 | -0,75% | 200,00 |
| 13.01.2026 | 19,90 | 20,50 | 19,90 | 20,30 | 1,60% | 2.332,00 |
| 12.01.2026 | 19,99 | 20,00 | 19,75 | 19,98 | 1,42% | 2.405,00 |
| 08.01.2026 | 19,80 | 19,80 | 19,46 | 19,70 | 1,49% | 1.686,00 |
| 05.01.2026 | 19,42 | 19,42 | 19,41 | 19,41 | -1,22% | 720,00 |
| 31.12.2025 | 19,60 | 19,65 | 19,60 | 19,65 | -0,15% | 592,00 |
| 29.12.2025 | 19,61 | 19,68 | 19,60 | 19,68 | 0,77% | 551,00 |
| 26.12.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,61% | 7,00 |
| 23.12.2025 | 19,63 | 19,73 | 19,46 | 19,65 | 0,66% | 2.165,00 |
| 22.12.2025 | 19,49 | 19,52 | 19,49 | 19,52 | 0,16% | 859,00 |
| 19.12.2025 | 19,59 | 19,60 | 19,49 | 19,49 | 0,21% | 1.873,00 |
| 16.12.2025 | 19,41 | 19,45 | 19,00 | 19,45 | -0,31% | 4.852,00 |
| 15.12.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,46% | 228,00 |
| 12.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,30% | 163,00 |
| 10.12.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,89% | 227,00 |
| 09.12.2025 | 19,80 | 19,80 | 19,69 | 19,69 | 0,90% | 587,00 |
| 08.12.2025 | 19,77 | 19,77 | 19,51 | 19,51 | -1,12% | 3.766,00 |
| 05.12.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -0,35% | 626,00 |
| 04.12.2025 | 19,84 | 19,84 | 19,66 | 19,80 | 0,00% | 1.994,00 |
| 02.12.2025 | 19,74 | 19,80 | 19,74 | 19,80 | 0,46% | 315,00 |
| 01.12.2025 | 19,60 | 19,71 | 19,60 | 19,71 | 0,56% | 1.053,00 |
| 28.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,66% | 2.026,00 |
| 26.11.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -0,20% | 962,00 |
| 25.11.2025 | 19,80 | 19,99 | 19,77 | 19,77 | 1,38% | 2.346,00 |
| 24.11.2025 | 19,46 | 19,99 | 19,46 | 19,50 | 1,56% | 2.686,00 |
| 21.11.2025 | 19,31 | 19,31 | 19,20 | 19,20 | 0,79% | 529,00 |
| 20.11.2025 | 19,27 | 19,27 | 19,05 | 19,05 | -0,63% | 2.403,00 |
| 18.11.2025 | 19,31 | 19,31 | 19,07 | 19,17 | 0,26% | 1.823,00 |
| 17.11.2025 | 19,67 | 19,67 | 19,10 | 19,12 | -0,35% | 1.995,00 |
| 14.11.2025 | 19,53 | 19,87 | 19,19 | 19,19 | -1,10% | 1.171,00 |
| 13.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,12% | 528,00 |
| 12.11.2025 | 19,82 | 19,89 | 19,82 | 19,82 | 0,61% | 5.276,00 |
| 11.11.2025 | 19,41 | 19,70 | 19,41 | 19,70 | -0,25% | 1.532,00 |
| 10.11.2025 | 19,48 | 19,75 | 19,21 | 19,75 | 2,33% | 8.054,00 |
| 07.11.2025 | 19,40 | 19,40 | 19,19 | 19,30 | -0,52% | 2.475,00 |
| 06.11.2025 | 19,33 | 19,40 | 19,33 | 19,40 | 0,31% | 2.067,00 |
| 05.11.2025 | 19,19 | 19,34 | 19,19 | 19,34 | 0,81% | 1.271,00 |
| 04.11.2025 | 19,32 | 19,32 | 19,19 | 19,19 | 0,50% | 733,00 |
| 03.11.2025 | 19,34 | 19,35 | 19,09 | 19,09 | -0,21% | 651,00 |
| 31.10.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,31% | 329,00 |
| 29.10.2025 | 19,33 | 19,33 | 19,07 | 19,07 | -1,45% | 1.417,00 |
| 28.10.2025 | 19,34 | 19,35 | 19,33 | 19,35 | 0,78% | 1.001,00 |
| 27.10.2025 | 19,34 | 19,34 | 19,04 | 19,20 | 0,73% | 1.618,00 |
| 24.10.2025 | 19,26 | 19,26 | 19,05 | 19,06 | -0,99% | 578,00 |
| 23.10.2025 | 19,34 | 19,34 | 19,25 | 19,25 | 0,00% | 534,00 |
| 21.10.2025 | 19,20 | 19,25 | 19,20 | 19,25 | 1,05% | 2.547,00 |
| 20.10.2025 | 19,17 | 19,17 | 19,05 | 19,05 | -0,52% | 390,00 |
| 17.10.2025 | 19,24 | 19,24 | 19,15 | 19,15 | 0,00% | 1.151,00 |
| 16.10.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,42% | 292,00 |
| 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 |