3,420$
-13,42%
Echtzeit-Aktienkurs AIAI Holdings Corporation
Bid:
Ask:
Aktienkurse zur AIAI Holdings Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,98 | 4,07 | 3,48 | 3,48 | -11,90% | 60.263,00 |
| 08.09.2026 | 4,13 | 4,30 | 3,84 | 3,95 | -5,50% | 423.212,00 |
| 04.09.2026 | 4,17 | 4,25 | 3,81 | 4,18 | -0,48% | 379.767,00 |
| 03.09.2026 | 3,80 | 4,23 | 3,58 | 4,20 | 13,51% | 384.323,00 |
| 02.09.2026 | 3,43 | 3,89 | 3,40 | 3,70 | 6,32% | 354.559,00 |
| 01.09.2026 | 3,68 | 3,80 | 3,35 | 3,48 | -6,70% | 346.097,00 |
| 31.08.2026 | 4,02 | 4,28 | 3,65 | 3,73 | -8,13% | 274.781,00 |
| 28.08.2026 | 3,94 | 4,20 | 3,80 | 4,06 | 1,75% | 264.683,00 |
| 27.08.2026 | 3,93 | 4,11 | 3,71 | 3,99 | 1,27% | 543.047,00 |
| 26.08.2026 | 4,31 | 4,63 | 3,70 | 3,94 | -8,16% | 797.567,00 |
| 25.08.2026 | 5,39 | 5,80 | 4,17 | 4,29 | -19,21% | 907.094,00 |
| 24.08.2026 | 6,36 | 6,54 | 5,30 | 5,31 | -19,79% | 912.132,00 |
| 21.08.2026 | 4,79 | 8,30 | 4,79 | 6,62 | 46,14% | 13.128.467,00 |
| 20.08.2026 | 5,25 | 5,46 | 4,38 | 4,53 | -13,30% | 497.661,00 |
| 19.08.2026 | 5,78 | 6,00 | 5,22 | 5,23 | -11,44% | 150.933,00 |
| 18.08.2026 | 5,01 | 6,05 | 4,86 | 5,90 | 17,76% | 400.536,00 |
| 17.08.2026 | 6,21 | 6,23 | 4,83 | 5,01 | -14,80% | 248.731,00 |
| 14.08.2026 | 5,44 | 6,14 | 5,44 | 5,88 | 1,38% | 136.578,00 |
| 13.08.2026 | 5,59 | 5,90 | 5,24 | 5,80 | 4,88% | 164.284,00 |
| 12.08.2026 | 5,41 | 6,23 | 5,20 | 5,53 | 2,41% | 322.566,00 |
| 11.08.2026 | 4,18 | 5,45 | 4,08 | 5,40 | 29,19% | 315.426,00 |
| 10.08.2026 | 4,08 | 4,36 | 4,00 | 4,18 | 4,50% | 159.321,00 |
| 07.08.2026 | 4,08 | 4,17 | 3,92 | 4,00 | -0,50% | 201.320,00 |
| 06.08.2026 | 4,20 | 4,55 | 3,98 | 4,02 | -3,83% | 135.213,00 |
| 05.08.2026 | 4,52 | 4,52 | 3,82 | 4,18 | -9,72% | 274.840,00 |
| 04.08.2026 | 5,22 | 5,50 | 4,61 | 4,63 | -7,03% | 279.422,00 |
| 03.08.2026 | 5,06 | 5,27 | 4,87 | 4,98 | -0,20% | 104.746,00 |
| 31.07.2026 | 5,13 | 5,49 | 4,90 | 4,99 | -0,60% | 137.760,00 |
| 30.07.2026 | 4,73 | 5,18 | 4,66 | 5,02 | 8,42% | 152.389,00 |
| 29.07.2026 | 5,66 | 6,09 | 4,58 | 4,63 | -15,97% | 197.883,00 |
| 28.07.2026 | 5,45 | 5,70 | 5,22 | 5,51 | -0,90% | 89.521,00 |
| 27.07.2026 | 6,36 | 6,43 | 5,21 | 5,56 | -10,90% | 232.580,00 |
| 24.07.2026 | 7,19 | 7,56 | 6,23 | 6,24 | -13,81% | 117.175,00 |
| 23.07.2026 | 6,84 | 7,55 | 6,77 | 7,24 | 4,17% | 152.938,00 |
| 22.07.2026 | 6,84 | 7,00 | 6,35 | 6,95 | 2,51% | 121.967,00 |
| 21.07.2026 | 6,09 | 7,00 | 6,09 | 6,78 | 10,42% | 135.239,00 |
| 20.07.2026 | 7,13 | 7,25 | 6,05 | 6,14 | -12,16% | 153.784,00 |
| 17.07.2026 | 6,98 | 7,38 | 6,55 | 6,99 | 0,87% | 177.625,00 |
| 16.07.2026 | 8,23 | 8,36 | 6,80 | 6,93 | -16,91% | 217.495,00 |
| 15.07.2026 | 9,45 | 9,85 | 8,22 | 8,34 | -11,75% | 179.120,00 |
| 14.07.2026 | 10,26 | 10,37 | 9,43 | 9,45 | -6,34% | 156.316,00 |
| 13.07.2026 | 10,47 | 11,23 | 9,93 | 10,09 | -4,45% | 171.724,00 |
| 10.07.2026 | 11,61 | 11,79 | 9,86 | 10,56 | -6,38% | 295.363,00 |
| 09.07.2026 | 12,94 | 12,96 | 11,25 | 11,28 | -11,18% | 211.132,00 |
| 08.07.2026 | 12,67 | 13,09 | 12,24 | 12,70 | 0,08% | 137.191,00 |
| 07.07.2026 | 13,60 | 13,60 | 11,80 | 12,69 | -4,59% | 371.917,00 |
| 06.07.2026 | 14,42 | 15,09 | 12,84 | 13,30 | -6,01% | 214.327,00 |
| 02.07.2026 | 14,59 | 14,82 | 13,56 | 14,15 | -2,62% | 165.454,00 |
| 01.07.2026 | 13,77 | 14,96 | 13,40 | 14,53 | 4,46% | 118.937,00 |
| 30.06.2026 | 14,80 | 14,82 | 13,75 | 13,91 | -6,89% | 239.139,00 |
| 29.06.2026 | 14,40 | 15,54 | 14,40 | 14,94 | 3,53% | 133.094,00 |
| 26.06.2026 | 16,00 | 16,00 | 14,32 | 14,43 | -9,81% | 169.934,00 |
| 25.06.2026 | 17,47 | 17,47 | 15,01 | 16,00 | -7,03% | 182.455,00 |
| 24.06.2026 | 18,19 | 18,62 | 17,19 | 17,21 | -5,49% | 321.379,00 |
| 23.06.2026 | 17,01 | 18,88 | 16,68 | 18,21 | 7,94% | 445.328,00 |
| 22.06.2026 | 16,90 | 17,18 | 16,15 | 16,87 | 1,44% | 183.797,00 |
| 18.06.2026 | 15,15 | 16,92 | 15,15 | 16,63 | 8,41% | 3.818.523,00 |
| 17.06.2026 | 14,85 | 15,67 | 14,80 | 15,34 | 3,23% | 332.298,00 |
| 16.06.2026 | 14,54 | 15,54 | 14,26 | 14,86 | 0,13% | 404.287,00 |
| 15.06.2026 | 15,20 | 15,70 | 14,17 | 14,84 | 0,34% | 356.991,00 |
| 12.06.2026 | 14,06 | 16,52 | 14,01 | 14,79 | -2,70% | 609.018,00 |
| 11.06.2026 | 15,39 | 16,70 | 15,00 | 15,20 | 3,40% | 677.469,00 |
| 10.06.2026 | 14,50 | 15,23 | 14,21 | 14,70 | -0,37% | 337.028,00 |
| 09.06.2026 | 13,01 | 14,99 | 12,47 | 14,76 | 13,94% | 554.136,00 |
| 08.06.2026 | 12,45 | 13,16 | 12,00 | 12,95 | 10,49% | 516.975,00 |
| 05.06.2026 | 12,49 | 12,81 | 11,61 | 11,72 | -7,21% | 108.130,00 |
| 04.06.2026 | 13,03 | 13,30 | 12,60 | 12,63 | -2,77% | 37.750,00 |
| 03.06.2026 | 13,10 | 13,10 | 12,61 | 12,99 | -0,08% | 36.466,00 |
| 02.06.2026 | 13,00 | 13,30 | 12,91 | 13,00 | 0,62% | 65.031,00 |
| 01.06.2026 | 12,70 | 13,33 | 12,53 | 12,92 | 0,70% | 75.914,00 |
| 29.05.2026 | 12,68 | 13,38 | 12,50 | 12,83 | 0,94% | 130.249,00 |
| 28.05.2026 | 13,52 | 14,00 | 11,90 | 12,71 | -8,43% | 226.007,00 |
| 27.05.2026 | 14,30 | 14,34 | 13,06 | 13,88 | -0,29% | 123.181,00 |
| 26.05.2026 | 15,87 | 15,87 | 13,65 | 13,92 | -11,22% | 206.760,00 |
| 22.05.2026 | 15,53 | 15,70 | 14,50 | 15,68 | 7,62% | 261.259,00 |
| 21.05.2026 | 19,30 | 19,57 | 12,60 | 14,57 | 8,98% | 1.173.645,00 |
| 20.05.2026 | 13,63 | 14,50 | 12,96 | 13,37 | 1,52% | 90.455,00 |