7,560$
-4,30%
Echtzeit-Aktienkurs Air Global Plc
Bid:
Ask:
Aktienkurse zur Air Global Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 7,49 | 8,12 | 7,47 | 7,75 | -1,90% | 31.439,00 |
| 18.08.2026 | 7,70 | 8,20 | 7,50 | 7,90 | 2,60% | 13.496,00 |
| 17.08.2026 | 7,58 | 8,64 | 7,58 | 7,70 | 3,22% | 21.813,00 |
| 14.08.2026 | 7,08 | 7,70 | 6,70 | 7,46 | 5,52% | 5.364,00 |
| 13.08.2026 | 6,62 | 7,07 | 6,62 | 7,07 | 1,14% | 7.187,00 |
| 12.08.2026 | 7,07 | 7,07 | 6,99 | 6,99 | -4,81% | 1.362,00 |
| 11.08.2026 | 6,30 | 7,34 | 6,30 | 7,34 | 7,83% | 6.499,00 |
| 10.08.2026 | 6,09 | 6,81 | 6,09 | 6,81 | 9,84% | 1.559,00 |
| 07.08.2026 | 6,15 | 6,58 | 6,04 | 6,20 | 1,81% | 4.095,00 |
| 06.08.2026 | 6,45 | 6,45 | 5,79 | 6,09 | -3,49% | 4.600,00 |
| 05.08.2026 | 6,18 | 6,37 | 5,99 | 6,31 | 3,10% | 7.493,00 |
| 04.08.2026 | 6,29 | 6,55 | 6,01 | 6,12 | -7,55% | 8.500,00 |
| 03.08.2026 | 5,79 | 6,62 | 5,79 | 6,62 | 5,08% | 7.623,00 |
| 31.07.2026 | 5,97 | 6,30 | 5,92 | 6,30 | 7,69% | 10.038,00 |
| 30.07.2026 | 5,96 | 6,31 | 5,83 | 5,85 | 0,34% | 13.394,00 |
| 29.07.2026 | 6,20 | 6,59 | 5,70 | 5,83 | -2,83% | 14.367,00 |
| 28.07.2026 | 5,67 | 7,38 | 5,67 | 6,00 | 1,69% | 38.540,00 |
| 27.07.2026 | 5,88 | 6,11 | 5,75 | 5,90 | 2,61% | 8.539,00 |
| 24.07.2026 | 6,12 | 6,12 | 5,75 | 5,75 | -2,87% | 133,00 |
| 23.07.2026 | 5,73 | 6,43 | 5,61 | 5,92 | 0,34% | 30.201,00 |
| 22.07.2026 | 5,85 | 6,10 | 5,85 | 5,90 | 1,99% | 3.015,00 |
| 21.07.2026 | 5,78 | 5,86 | 5,60 | 5,79 | 2,84% | 3.009,00 |
| 20.07.2026 | 6,00 | 6,00 | 5,29 | 5,63 | -7,02% | 13.519,00 |
| 17.07.2026 | 6,12 | 6,79 | 5,69 | 6,05 | -1,79% | 25.159,00 |
| 16.07.2026 | 6,97 | 7,69 | 5,89 | 6,16 | -8,06% | 43.010,00 |
| 15.07.2026 | 7,63 | 7,65 | 6,50 | 6,70 | -8,34% | 19.052,00 |
| 14.07.2026 | 6,83 | 7,80 | 6,60 | 7,31 | 2,67% | 15.690,00 |
| 13.07.2026 | 6,62 | 8,15 | 6,50 | 7,12 | 7,07% | 15.173,00 |
| 10.07.2026 | 6,80 | 6,98 | 6,65 | 6,65 | 0,00% | 5.185,00 |
| 09.07.2026 | 6,55 | 7,45 | 6,53 | 6,65 | -2,35% | 9.101,00 |
| 08.07.2026 | 6,79 | 6,81 | 6,74 | 6,81 | 2,33% | 5.684,00 |
| 07.07.2026 | 6,61 | 6,85 | 6,61 | 6,66 | -1,70% | 3.543,00 |
| 06.07.2026 | 6,75 | 6,90 | 6,62 | 6,77 | 0,89% | 8.495,00 |
| 02.07.2026 | 6,55 | 6,71 | 6,52 | 6,71 | -2,75% | 6.457,00 |
| 01.07.2026 | 7,19 | 7,39 | 6,90 | 6,90 | 3,60% | 15.538,00 |
| 30.06.2026 | 6,79 | 6,80 | 6,60 | 6,66 | 1,52% | 6.617,00 |
| 29.06.2026 | 7,00 | 7,18 | 6,51 | 6,56 | -0,76% | 11.094,00 |
| 26.06.2026 | 6,51 | 7,10 | 6,51 | 6,61 | 1,69% | 8.111,00 |
| 25.06.2026 | 7,10 | 7,10 | 6,50 | 6,50 | -2,59% | 6.594,00 |
| 24.06.2026 | 7,17 | 7,40 | 6,61 | 6,67 | -0,40% | 35.675,00 |
| 23.06.2026 | 6,80 | 7,13 | 6,70 | 6,70 | 0,00% | 5.188,00 |
| 22.06.2026 | 7,10 | 7,50 | 6,70 | 6,70 | -4,29% | 6.293,00 |
| 18.06.2026 | 7,00 | 7,25 | 7,00 | 7,00 | 1,45% | 9.542,00 |
| 17.06.2026 | 6,90 | 7,14 | 6,90 | 6,90 | 1,17% | 4.683,00 |
| 16.06.2026 | 6,82 | 6,82 | 6,81 | 6,82 | -2,99% | 1.211,00 |
| 15.06.2026 | 7,22 | 7,42 | 7,01 | 7,03 | 1,88% | 4.565,00 |
| 12.06.2026 | 7,08 | 7,09 | 6,60 | 6,90 | -1,43% | 3.596,00 |
| 11.06.2026 | 7,07 | 7,40 | 6,76 | 7,00 | -3,38% | 1.214,00 |
| 10.06.2026 | 7,48 | 7,48 | 7,13 | 7,25 | 7,02% | 2.611,00 |
| 09.06.2026 | 6,75 | 7,43 | 6,75 | 6,77 | -0,15% | 1.154,00 |
| 08.06.2026 | 7,16 | 7,16 | 6,76 | 6,78 | -1,88% | 6.681,00 |
| 05.06.2026 | 6,91 | 6,91 | 6,80 | 6,91 | 0,14% | 3.395,00 |
| 04.06.2026 | 7,35 | 7,35 | 6,70 | 6,90 | 0,00% | 9.091,00 |
| 03.06.2026 | 7,40 | 7,40 | 6,59 | 6,90 | -6,63% | 19.412,00 |
| 02.06.2026 | 7,75 | 7,75 | 7,21 | 7,39 | -2,12% | 2.380,00 |
| 01.06.2026 | 8,05 | 8,05 | 7,55 | 7,55 | 0,40% | 9.891,00 |
| 29.05.2026 | 7,35 | 7,99 | 7,35 | 7,52 | 1,35% | 9.218,00 |
| 28.05.2026 | 7,33 | 7,50 | 7,23 | 7,42 | 9,12% | 3.716,00 |
| 27.05.2026 | 8,00 | 8,00 | 6,51 | 6,80 | -18,47% | 47.253,00 |
| 26.05.2026 | 8,71 | 8,86 | 8,19 | 8,34 | -3,47% | 5.217,00 |
| 22.05.2026 | 8,58 | 9,10 | 8,52 | 8,64 | -1,93% | 6.995,00 |
| 21.05.2026 | 8,51 | 9,82 | 8,51 | 8,81 | 1,38% | 14.331,00 |