18,850$
-0,22%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,82 | 18,90 | 18,82 | 18,88 | -0,09% | 7.752,00 |
| 11.11.2026 | 18,90 | 18,90 | 18,73 | 18,89 | 0,06% | 3.497,00 |
| 10.11.2026 | 18,85 | 18,88 | 18,85 | 18,88 | -0,11% | 1.444,00 |
| 09.11.2026 | 18,89 | 18,90 | 18,84 | 18,90 | 0,05% | 4.362,00 |
| 06.11.2026 | 18,90 | 18,90 | 18,70 | 18,89 | -0,16% | 1.931,00 |
| 05.11.2026 | 19,05 | 19,05 | 18,90 | 18,92 | 0,15% | 3.427,00 |
| 04.11.2026 | 18,90 | 18,90 | 18,80 | 18,89 | 0,01% | 1.134,00 |
| 03.11.2026 | 18,89 | 18,90 | 18,87 | 18,89 | 1,02% | 1.823,00 |
| 02.11.2026 | 18,75 | 18,75 | 18,70 | 18,70 | -0,05% | 938,00 |
| 30.10.2026 | 18,80 | 18,80 | 18,71 | 18,71 | -0,48% | 1.158,00 |
| 29.10.2026 | 18,80 | 18,89 | 18,80 | 18,80 | 0,27% | 1.799,00 |
| 28.10.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,03% | 153,00 |
| 27.10.2026 | 18,72 | 18,74 | 18,72 | 18,74 | 0,21% | 964,00 |
| 26.10.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -0,19% | 281,00 |
| 23.10.2026 | 18,73 | 18,74 | 18,73 | 18,74 | 0,11% | 634,00 |
| 22.10.2026 | 18,74 | 18,74 | 18,72 | 18,72 | -0,11% | 443,00 |
| 21.10.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,05% | 257,00 |
| 20.10.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,02% | 768,00 |
| 19.10.2026 | 18,75 | 18,78 | 18,75 | 18,75 | -0,23% | 1.015,00 |
| 16.10.2026 | 18,87 | 18,87 | 18,79 | 18,79 | -0,53% | 431,00 |
| 15.10.2026 | 18,75 | 18,89 | 18,75 | 18,89 | 0,21% | 623,00 |
| 14.10.2026 | 18,80 | 18,87 | 18,80 | 18,85 | 0,27% | 3.391,00 |
| 13.10.2026 | 18,84 | 18,85 | 18,80 | 18,80 | -0,19% | 2.648,00 |
| 12.10.2026 | 18,81 | 18,89 | 18,80 | 18,84 | 0,13% | 4.708,00 |
| 09.10.2026 | 18,84 | 18,84 | 18,81 | 18,81 | -0,15% | 2.849,00 |
| 08.10.2026 | 18,81 | 18,89 | 18,81 | 18,84 | -0,17% | 3.121,00 |
| 07.10.2026 | 18,89 | 18,89 | 18,87 | 18,87 | -0,16% | 348,00 |
| 06.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 415,00 |
| 05.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 1.212,00 |
| 02.10.2026 | 18,85 | 18,90 | 18,85 | 18,90 | 0,00% | 2.255,00 |
| 29.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 1.293,00 |
| 28.09.2026 | 18,86 | 18,86 | 18,80 | 18,80 | -0,22% | 1.687,00 |
| 25.09.2026 | 18,85 | 18,99 | 18,84 | 18,84 | 0,06% | 1.095,00 |
| 24.09.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,40% | 311,00 |
| 23.09.2026 | 18,96 | 18,96 | 18,91 | 18,91 | -0,37% | 1.305,00 |
| 22.09.2026 | 18,88 | 18,98 | 18,88 | 18,98 | 0,54% | 1.245,00 |
| 21.09.2026 | 18,90 | 18,90 | 18,75 | 18,88 | -0,13% | 1.235,00 |
| 18.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,16% | 1.076,00 |
| 17.09.2026 | 18,93 | 18,93 | 18,92 | 18,93 | -0,05% | 1.845,00 |
| 16.09.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,83% | 612,00 |
| 11.09.2026 | 18,83 | 18,83 | 18,70 | 18,79 | -0,30% | 4.549,00 |
| 10.09.2026 | 18,86 | 18,86 | 18,80 | 18,84 | -0,23% | 2.721,00 |
| 09.09.2026 | 18,87 | 18,89 | 18,87 | 18,89 | -0,29% | 371,00 |
| 08.09.2026 | 18,94 | 18,94 | 18,80 | 18,94 | 0,67% | 2.737,00 |
| 04.09.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -0,24% | 424,00 |
| 03.09.2026 | 18,78 | 18,92 | 18,71 | 18,86 | 0,64% | 2.264,00 |
| 02.09.2026 | 18,92 | 18,92 | 18,74 | 18,74 | -0,27% | 2.531,00 |
| 01.09.2026 | 18,82 | 18,88 | 18,70 | 18,79 | -0,05% | 1.763,00 |
| 31.08.2026 | 18,88 | 18,88 | 18,80 | 18,80 | 0,29% | 646,00 |
| 28.08.2026 | 18,61 | 18,88 | 18,61 | 18,75 | -0,56% | 5.495,00 |
| 27.08.2026 | 18,76 | 18,86 | 18,76 | 18,85 | 0,53% | 4.997,00 |
| 26.08.2026 | 18,76 | 18,76 | 18,75 | 18,75 | -0,58% | 1.492,00 |
| 25.08.2026 | 18,85 | 18,86 | 18,85 | 18,86 | 0,00% | 1.656,00 |
| 24.08.2026 | 18,77 | 18,86 | 18,77 | 18,86 | 0,00% | 301,00 |
| 21.08.2026 | 18,84 | 18,86 | 18,81 | 18,86 | 0,45% | 1.035,00 |
| 20.08.2026 | 18,69 | 18,86 | 18,68 | 18,78 | 0,62% | 2.896,00 |
| 19.08.2026 | 18,74 | 18,75 | 18,66 | 18,66 | -0,27% | 4.181,00 |
| 18.08.2026 | 18,87 | 18,87 | 18,71 | 18,71 | -0,35% | 2.317,00 |
| 17.08.2026 | 18,70 | 18,78 | 18,65 | 18,78 | 0,45% | 1.676,00 |
| 14.08.2026 | 18,62 | 18,69 | 18,60 | 18,69 | -1,27% | 2.401,00 |
| 13.08.2026 | 19,05 | 19,05 | 18,91 | 18,93 | -0,36% | 4.963,00 |
| 12.08.2026 | 19,05 | 19,05 | 18,99 | 19,00 | -0,22% | 5.127,00 |
| 11.08.2026 | 19,34 | 19,34 | 19,02 | 19,04 | 0,11% | 7.574,00 |
| 10.08.2026 | 19,06 | 19,32 | 19,02 | 19,02 | 0,00% | 5.362,00 |
| 07.08.2026 | 19,07 | 19,07 | 19,01 | 19,02 | 0,00% | 3.205,00 |
| 06.08.2026 | 19,05 | 19,10 | 19,02 | 19,02 | -0,16% | 4.958,00 |
| 05.08.2026 | 19,07 | 19,22 | 19,05 | 19,05 | -0,26% | 6.827,00 |
| 04.08.2026 | 19,10 | 19,10 | 19,07 | 19,10 | 0,08% | 7.706,00 |
| 03.08.2026 | 19,36 | 19,46 | 19,05 | 19,08 | 0,44% | 10.444,00 |
| 31.07.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,26% | 4.587,00 |
| 30.07.2026 | 19,03 | 19,15 | 18,99 | 19,05 | 0,10% | 1.646,00 |
| 29.07.2026 | 19,20 | 19,20 | 19,03 | 19,03 | -0,88% | 2.581,00 |
| 28.07.2026 | 19,24 | 19,25 | 19,14 | 19,20 | -0,26% | 7.756,00 |
| 27.07.2026 | 19,25 | 19,26 | 19,06 | 19,25 | 0,00% | 9.949,00 |
| 24.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | 1.912,00 |
| 23.07.2026 | 19,25 | 19,42 | 19,20 | 19,20 | -0,78% | 4.127,00 |
| 22.07.2026 | 19,34 | 19,50 | 19,30 | 19,35 | 0,52% | 4.169,00 |
| 21.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,97% | 950,00 |
| 20.07.2026 | 19,25 | 19,25 | 19,07 | 19,07 | 0,39% | 1.565,00 |
| 17.07.2026 | 19,00 | 19,00 | 18,99 | 18,99 | 0,00% | 11.911,00 |
| 16.07.2026 | 19,00 | 19,00 | 18,99 | 18,99 | -0,05% | 1.329,00 |
| 15.07.2026 | 19,00 | 19,00 | 18,94 | 19,00 | -0,65% | 4.250,00 |
| 14.07.2026 | 19,25 | 19,25 | 19,00 | 19,13 | -0,42% | 1.167,00 |
| 13.07.2026 | 19,18 | 19,53 | 19,10 | 19,21 | -0,80% | 5.179,00 |
| 10.07.2026 | 19,45 | 19,45 | 19,36 | 19,36 | -0,46% | 2.997,00 |
| 09.07.2026 | 19,75 | 19,75 | 19,44 | 19,45 | -1,52% | 3.758,00 |
| 08.07.2026 | 19,75 | 19,75 | 19,60 | 19,75 | 0,51% | 829,00 |
| 07.07.2026 | 19,75 | 19,75 | 19,65 | 19,65 | -2,72% | 908,00 |
| 06.07.2026 | 19,64 | 20,20 | 19,64 | 20,20 | 3,32% | 5.567,00 |
| 02.07.2026 | 19,55 | 19,55 | 19,28 | 19,55 | 0,21% | 1.804,00 |
| 01.07.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -0,20% | 455,00 |
| 30.06.2026 | 19,44 | 19,55 | 19,44 | 19,55 | 0,05% | 624,00 |
| 29.06.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,23% | 218,00 |
| 26.06.2026 | 19,15 | 19,84 | 19,15 | 19,50 | 2,07% | 2.810,00 |
| 25.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 103,00 |
| 24.06.2026 | 19,23 | 19,23 | 19,05 | 19,20 | -0,26% | 1.196,00 |
| 23.06.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,97% | 460,00 |
| 22.06.2026 | 19,05 | 19,45 | 19,05 | 19,44 | 1,35% | 1.902,00 |
| 18.06.2026 | 19,45 | 19,79 | 19,11 | 19,18 | -1,64% | 505,00 |
| 17.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | 156,00 |