19,195$
-0,54%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 19,19 | 19,30 | 19,19 | 19,30 | -1,35% | 379,00 |
| 27.05.2026 | 19,30 | 19,57 | 19,30 | 19,57 | 2,38% | 694,00 |
| 26.05.2026 | 19,01 | 19,30 | 19,01 | 19,11 | -0,62% | 1.341,00 |
| 22.05.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,89% | 114,00 |
| 21.05.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | 350,00 |
| 20.05.2026 | 19,00 | 19,05 | 18,91 | 19,05 | -0,26% | 2.477,00 |
| 19.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 590,00 |
| 15.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,03% | 15.886,00 |
| 14.05.2026 | 19,37 | 19,49 | 18,00 | 19,49 | -4,69% | 4.692,00 |
| 13.05.2026 | 20,05 | 20,45 | 19,88 | 20,45 | 0,39% | 6.034,00 |
| 12.05.2026 | 19,99 | 20,79 | 19,71 | 20,37 | -0,12% | 8.415,00 |
| 11.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,23% | 157,00 |
| 08.05.2026 | 20,16 | 20,16 | 19,95 | 19,95 | -1,97% | 1.296,00 |
| 07.05.2026 | 20,38 | 20,38 | 20,15 | 20,35 | -0,24% | 1.256,00 |
| 06.05.2026 | 20,00 | 20,40 | 19,90 | 20,40 | 2,30% | 828,00 |
| 05.05.2026 | 19,54 | 19,94 | 19,51 | 19,94 | 0,55% | 1.760,00 |
| 04.05.2026 | 19,45 | 19,83 | 19,04 | 19,83 | 3,01% | 6.240,00 |
| 30.04.2026 | 18,95 | 19,25 | 18,95 | 19,25 | 1,32% | 523,00 |
| 29.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,13% | 508,00 |
| 28.04.2026 | 19,05 | 19,45 | 18,98 | 18,98 | -0,13% | 1.896,00 |
| 27.04.2026 | 18,97 | 19,00 | 18,97 | 19,00 | 0,11% | 959,00 |
| 24.04.2026 | 19,30 | 19,30 | 18,98 | 18,98 | -1,40% | 2.870,00 |
| 23.04.2026 | 19,49 | 19,49 | 19,25 | 19,25 | 0,36% | 449,00 |
| 22.04.2026 | 19,10 | 19,18 | 19,00 | 19,18 | 0,95% | 1.300,00 |
| 21.04.2026 | 19,15 | 19,15 | 19,00 | 19,00 | 0,00% | 3.631,00 |
| 20.04.2026 | 18,76 | 19,00 | 18,76 | 19,00 | 1,33% | 6.597,00 |
| 17.04.2026 | 18,82 | 18,82 | 18,75 | 18,75 | -0,37% | 2.972,00 |
| 16.04.2026 | 18,82 | 18,83 | 18,64 | 18,82 | -0,11% | 2.851,00 |
| 15.04.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 1,09% | 322,00 |
| 14.04.2026 | 18,95 | 19,00 | 18,64 | 18,64 | -0,08% | 3.732,00 |
| 13.04.2026 | 18,55 | 18,68 | 18,55 | 18,65 | -0,93% | 1.162,00 |
| 10.04.2026 | 18,50 | 18,83 | 18,50 | 18,83 | 1,87% | 2.402,00 |
| 09.04.2026 | 19,35 | 19,43 | 18,10 | 18,48 | -4,94% | 13.357,00 |
| 08.04.2026 | 19,35 | 19,44 | 19,35 | 19,44 | 0,83% | 355,00 |
| 06.04.2026 | 19,12 | 19,28 | 19,12 | 19,28 | 0,13% | 299,00 |
| 01.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,76% | 741,00 |
| 31.03.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -0,21% | 316,00 |
| 30.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,80% | 106,00 |
| 26.03.2026 | 19,36 | 19,36 | 19,27 | 19,31 | 0,26% | 1.211,00 |
| 25.03.2026 | 19,27 | 19,27 | 19,26 | 19,26 | 0,76% | 707,00 |
| 24.03.2026 | 19,14 | 19,20 | 19,11 | 19,11 | -0,57% | 1.937,00 |
| 23.03.2026 | 19,50 | 19,50 | 19,22 | 19,22 | -1,23% | 1.767,00 |
| 20.03.2026 | 19,47 | 19,47 | 19,46 | 19,46 | -0,21% | 647,00 |
| 18.03.2026 | 19,53 | 19,55 | 19,50 | 19,50 | -0,26% | 1.663,00 |
| 16.03.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,55% | 424,00 |
| 13.03.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 1,28% | 146,00 |
| 09.03.2026 | 19,54 | 19,54 | 19,41 | 19,41 | -1,25% | 50,00 |
| 06.03.2026 | 19,75 | 19,75 | 19,66 | 19,66 | 1,79% | 50,00 |
| 02.03.2026 | 19,75 | 19,75 | 19,31 | 19,31 | -1,93% | 50,00 |
| 27.02.2026 | 20,17 | 20,17 | 19,69 | 19,69 | -2,09% | 50,00 |
| 26.02.2026 | 20,00 | 20,11 | 20,00 | 20,11 | 0,56% | 341,00 |
| 25.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 517,00 |
| 24.02.2026 | 19,92 | 19,99 | 19,85 | 19,85 | -1,59% | 1.326,00 |
| 23.02.2026 | 20,00 | 20,17 | 20,00 | 20,17 | -0,57% | 1.092,00 |
| 20.02.2026 | 20,00 | 20,29 | 20,00 | 20,29 | 0,27% | 1.542,00 |
| 19.02.2026 | 19,88 | 20,25 | 19,88 | 20,23 | 1,87% | 1.852,00 |
| 18.02.2026 | 20,17 | 20,20 | 19,86 | 19,86 | -0,70% | 1.244,00 |
| 17.02.2026 | 20,00 | 20,08 | 19,95 | 20,00 | -1,38% | 3.761,00 |
| 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% | 4.380,00 |
| 10.02.2026 | 20,40 | 20,98 | 20,39 | 20,77 | 1,81% | 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% | 3.796,00 |
| 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% | 1.177,00 |
| 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% | 744,00 |
| 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% | 157.206,00 |
| 14.01.2026 | 20,20 | 20,31 | 20,15 | 20,15 | -0,75% | 388,00 |
| 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% | 2.595,00 |
| 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% | 9,00 |
| 23.12.2025 | 19,63 | 19,73 | 19,46 | 19,65 | 0,65% | 2.165,00 |
| 22.12.2025 | 19,49 | 19,52 | 19,49 | 19,52 | 0,17% | 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% | 252,00 |
| 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 |