18,850$
-0,48%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |