19,050$
0,11%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 19,25 | 19,25 | 19,00 | 19,00 | -4,76% | 542,00 |
| 15.06.2026 | 18,81 | 19,95 | 18,81 | 19,95 | 5,98% | 3.861,00 |
| 11.06.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 4,07% | 303,00 |
| 09.06.2026 | 19,13 | 19,27 | 18,09 | 18,09 | -5,04% | 6.339,00 |
| 08.06.2026 | 19,02 | 19,05 | 19,02 | 19,05 | -2,06% | 229,00 |
| 05.06.2026 | 19,45 | 19,49 | 19,45 | 19,45 | 0,26% | 477,00 |
| 04.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 719,00 |
| 03.06.2026 | 19,26 | 19,30 | 19,03 | 19,30 | 1,53% | 2.080,00 |
| 02.06.2026 | 19,19 | 19,30 | 19,01 | 19,01 | -1,50% | 2.083,00 |
| 01.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 789,00 |
| 29.05.2026 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 678,00 |
| 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 |