5,320$
-8,75%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,93 | 5,93 | 5,23 | 5,33 | -8,66% | 183.328,00 |
| 20.02.2025 | 5,67 | 6,08 | 5,51 | 5,83 | 0,87% | 77.645,00 |
| 19.02.2025 | 5,83 | 5,93 | 5,73 | 5,78 | -1,87% | 92.323,00 |
| 18.02.2025 | 5,83 | 6,03 | 5,78 | 5,89 | 2,17% | 81.977,00 |
| 14.02.2025 | 5,95 | 6,13 | 5,71 | 5,77 | -3,92% | 152.209,00 |
| 13.02.2025 | 5,74 | 6,07 | 5,74 | 6,00 | 5,45% | 79.760,00 |
| 12.02.2025 | 5,25 | 5,86 | 5,25 | 5,69 | 5,37% | 145.411,00 |
| 11.02.2025 | 5,31 | 5,56 | 5,26 | 5,40 | -0,92% | 143.253,00 |
| 10.02.2025 | 5,41 | 5,62 | 5,25 | 5,45 | 2,06% | 103.367,00 |
| 07.02.2025 | 5,51 | 5,75 | 5,31 | 5,34 | -3,09% | 84.794,00 |
| 06.02.2025 | 5,81 | 6,07 | 5,51 | 5,51 | -5,16% | 88.501,00 |
| 05.02.2025 | 5,69 | 5,95 | 5,46 | 5,81 | 4,12% | 172.076,00 |
| 04.02.2025 | 4,90 | 5,62 | 4,84 | 5,58 | 13,41% | 200.780,00 |
| 03.02.2025 | 4,75 | 5,21 | 4,64 | 4,92 | 2,71% | 226.063,00 |
| 31.01.2025 | 4,86 | 5,30 | 4,77 | 4,79 | -1,24% | 282.422,00 |
| 30.01.2025 | 4,83 | 4,98 | 4,79 | 4,85 | 1,89% | 114.709,00 |
| 29.01.2025 | 4,60 | 4,96 | 4,60 | 4,76 | 0,00% | 61.545,00 |
| 28.01.2025 | 4,78 | 5,19 | 4,71 | 4,76 | 0,21% | 152.227,00 |
| 27.01.2025 | 5,03 | 5,04 | 4,66 | 4,75 | -7,05% | 160.143,00 |
| 24.01.2025 | 5,25 | 5,35 | 5,10 | 5,11 | -2,85% | 94.704,00 |
| 23.01.2025 | 4,98 | 5,29 | 4,98 | 5,26 | 3,75% | 138.492,00 |
| 22.01.2025 | 5,29 | 5,40 | 5,04 | 5,07 | -4,16% | 212.500,00 |
| 21.01.2025 | 5,40 | 5,40 | 4,82 | 5,29 | -0,75% | 335.058,00 |
| 17.01.2025 | 4,91 | 5,35 | 4,85 | 5,33 | 8,11% | 208.094,00 |
| 16.01.2025 | 5,01 | 5,07 | 4,83 | 4,93 | -1,40% | 104.939,00 |
| 15.01.2025 | 5,09 | 5,14 | 4,66 | 5,00 | 1,63% | 180.562,00 |
| 14.01.2025 | 4,79 | 4,99 | 4,45 | 4,92 | 2,71% | 263.082,00 |
| 13.01.2025 | 4,05 | 5,06 | 3,83 | 4,79 | -19,90% | 939.633,00 |
| 10.01.2025 | 5,94 | 6,16 | 5,91 | 5,98 | -0,83% | 181.981,00 |
| 08.01.2025 | 6,27 | 6,27 | 5,79 | 6,03 | -0,33% | 145.259,00 |
| 07.01.2025 | 6,00 | 6,22 | 5,95 | 6,05 | 1,17% | 175.301,00 |
| 06.01.2025 | 5,76 | 6,26 | 5,76 | 5,98 | 2,22% | 341.707,00 |
| 03.01.2025 | 5,57 | 6,02 | 5,45 | 5,85 | 7,93% | 275.233,00 |
| 02.01.2025 | 5,23 | 5,60 | 5,23 | 5,42 | 4,43% | 305.402,00 |
| 31.12.2024 | 5,60 | 5,61 | 5,15 | 5,19 | -5,64% | 487.640,00 |
| 30.12.2024 | 5,58 | 5,58 | 5,04 | 5,50 | -1,43% | 341.925,00 |
| 27.12.2024 | 5,59 | 5,68 | 5,18 | 5,58 | -1,06% | 133.879,00 |
| 26.12.2024 | 5,42 | 5,65 | 5,37 | 5,64 | 3,68% | 313.869,00 |
| 24.12.2024 | 5,41 | 5,67 | 5,22 | 5,44 | 0,55% | 215.990,00 |
| 23.12.2024 | 5,55 | 5,59 | 5,33 | 5,41 | 1,12% | 159.392,00 |
| 20.12.2024 | 5,41 | 5,82 | 5,34 | 5,35 | -2,55% | 338.190,00 |
| 19.12.2024 | 5,87 | 5,97 | 5,35 | 5,49 | -6,15% | 335.136,00 |
| 18.12.2024 | 6,29 | 6,49 | 5,82 | 5,85 | -7,00% | 286.458,00 |
| 17.12.2024 | 6,22 | 6,60 | 6,01 | 6,29 | 5,18% | 294.132,00 |
| 16.12.2024 | 5,65 | 6,17 | 5,62 | 5,98 | 5,28% | 368.432,00 |
| 13.12.2024 | 5,85 | 5,85 | 5,58 | 5,68 | -3,40% | 169.097,00 |
| 12.12.2024 | 6,07 | 6,07 | 5,82 | 5,88 | -4,39% | 221.789,00 |
| 11.12.2024 | 6,61 | 6,64 | 6,12 | 6,15 | -5,67% | 249.707,00 |
| 10.12.2024 | 6,59 | 6,84 | 6,33 | 6,52 | 4,65% | 136.097,00 |
| 09.12.2024 | 6,55 | 7,09 | 6,07 | 6,23 | -3,86% | 252.926,00 |
| 06.12.2024 | 7,10 | 7,19 | 6,45 | 6,48 | -8,35% | 266.617,00 |
| 05.12.2024 | 7,37 | 7,65 | 7,04 | 7,07 | -4,33% | 319.256,00 |
| 04.12.2024 | 7,65 | 7,65 | 7,11 | 7,39 | -1,60% | 184.440,00 |
| 03.12.2024 | 6,91 | 7,51 | 6,79 | 7,51 | 8,53% | 165.280,00 |
| 02.12.2024 | 6,91 | 6,96 | 6,64 | 6,92 | 1,32% | 179.275,00 |
| 29.11.2024 | 6,64 | 6,97 | 6,64 | 6,83 | 2,94% | 72.278,00 |
| 27.11.2024 | 6,75 | 6,87 | 6,34 | 6,64 | 1,14% | 370.355,00 |
| 26.11.2024 | 7,20 | 7,20 | 6,22 | 6,56 | -9,39% | 534.168,00 |
| 25.11.2024 | 7,14 | 7,35 | 7,03 | 7,24 | 3,43% | 110.931,00 |
| 22.11.2024 | 6,84 | 7,09 | 6,61 | 7,00 | 2,94% | 117.456,00 |
| 21.11.2024 | 6,57 | 7,00 | 6,43 | 6,80 | 7,09% | 26.835,00 |
| 20.11.2024 | 6,36 | 6,52 | 6,16 | 6,35 | -0,39% | 125.957,00 |
| 19.11.2024 | 6,01 | 6,48 | 5,91 | 6,38 | 8,42% | 222.124,00 |
| 18.11.2024 | 6,51 | 6,60 | 5,54 | 5,88 | -9,68% | 557.522,00 |
| 15.11.2024 | 6,86 | 6,92 | 6,40 | 6,51 | -6,47% | 354.843,00 |
| 14.11.2024 | 7,59 | 7,70 | 6,90 | 6,96 | -6,20% | 273.168,00 |
| 13.11.2024 | 7,87 | 8,07 | 7,13 | 7,42 | -7,25% | 253.575,00 |
| 12.11.2024 | 8,27 | 8,38 | 7,62 | 8,00 | -3,96% | 218.223,00 |
| 11.11.2024 | 8,88 | 9,20 | 8,24 | 8,33 | -4,03% | 305.160,00 |
| 08.11.2024 | 7,79 | 8,88 | 7,73 | 8,68 | 20,72% | 590.455,00 |
| 07.11.2024 | 7,65 | 7,83 | 7,12 | 7,19 | -6,56% | 115.111,00 |
| 06.11.2024 | 7,00 | 7,81 | 6,99 | 7,70 | 13,33% | 249.004,00 |
| 05.11.2024 | 6,74 | 6,98 | 6,73 | 6,79 | 1,49% | 75.709,00 |
| 04.11.2024 | 6,05 | 7,00 | 6,05 | 6,69 | 14,16% | 247.391,00 |
| 01.11.2024 | 5,76 | 5,94 | 5,74 | 5,86 | 2,81% | 28.932,00 |
| 31.10.2024 | 5,92 | 5,92 | 5,68 | 5,70 | -3,06% | 36.452,00 |
| 30.10.2024 | 6,14 | 6,16 | 5,69 | 5,88 | -4,39% | 189.190,00 |
| 29.10.2024 | 5,62 | 6,19 | 5,49 | 6,15 | 6,22% | 182.198,00 |
| 28.10.2024 | 5,76 | 6,05 | 5,65 | 5,79 | 1,40% | 331.346,00 |
| 25.10.2024 | 5,67 | 5,93 | 5,66 | 5,71 | 1,96% | 47.582,00 |
| 24.10.2024 | 5,38 | 5,85 | 5,35 | 5,60 | 5,26% | 84.597,00 |
| 23.10.2024 | 5,75 | 5,84 | 5,29 | 5,32 | -7,80% | 76.330,00 |
| 22.10.2024 | 5,69 | 5,91 | 5,69 | 5,77 | 1,05% | 39.951,00 |
| 21.10.2024 | 5,85 | 6,11 | 5,68 | 5,71 | -3,71% | 149.324,00 |
| 18.10.2024 | 5,83 | 6,14 | 5,81 | 5,93 | 2,07% | 120.242,00 |
| 17.10.2024 | 5,76 | 6,15 | 5,56 | 5,81 | -0,17% | 242.007,00 |
| 16.10.2024 | 5,80 | 5,92 | 5,72 | 5,82 | 2,28% | 31.443,00 |
| 15.10.2024 | 5,49 | 5,72 | 5,11 | 5,69 | 0,53% | 137.245,00 |
| 14.10.2024 | 5,46 | 6,16 | 5,37 | 5,66 | 5,20% | 185.585,00 |
| 11.10.2024 | 5,30 | 5,39 | 5,18 | 5,38 | 2,09% | 55.274,00 |
| 10.10.2024 | 5,14 | 5,40 | 5,08 | 5,27 | 0,38% | 44.407,00 |
| 09.10.2024 | 5,10 | 5,26 | 4,94 | 5,25 | 2,74% | 86.979,00 |
| 08.10.2024 | 4,71 | 5,55 | 4,67 | 5,11 | 9,66% | 178.231,00 |
| 07.10.2024 | 4,95 | 4,95 | 4,62 | 4,66 | -5,86% | 43.626,00 |
| 04.10.2024 | 4,94 | 5,07 | 4,83 | 4,95 | 3,34% | 58.523,00 |
| 03.10.2024 | 4,86 | 4,95 | 4,60 | 4,79 | -2,84% | 65.083,00 |
| 02.10.2024 | 4,66 | 5,02 | 4,53 | 4,93 | 4,45% | 80.241,00 |
| 01.10.2024 | 5,11 | 5,11 | 4,36 | 4,72 | -6,90% | 330.747,00 |
| 30.09.2024 | 5,46 | 5,49 | 5,05 | 5,07 | -5,76% | 120.921,00 |
| 27.09.2024 | 5,73 | 5,95 | 5,37 | 5,38 | -3,76% | 104.485,00 |