5,885$
-0,25%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 5,93 | 6,02 | 5,73 | 5,88 | -0,34% | 282.713,00 |
| 04.09.2025 | 6,35 | 6,35 | 5,82 | 5,90 | -6,35% | 516.455,00 |
| 03.09.2025 | 6,24 | 6,46 | 6,24 | 6,30 | 0,32% | 469.732,00 |
| 02.09.2025 | 6,24 | 6,40 | 6,17 | 6,28 | -2,64% | 437.568,00 |
| 29.08.2025 | 6,66 | 6,70 | 6,29 | 6,45 | -3,15% | 434.367,00 |
| 28.08.2025 | 6,42 | 6,90 | 6,35 | 6,66 | 4,55% | 586.342,00 |
| 27.08.2025 | 6,32 | 6,53 | 6,32 | 6,37 | 0,16% | 191.900,00 |
| 26.08.2025 | 6,45 | 6,73 | 6,30 | 6,36 | -0,62% | 675.365,00 |
| 25.08.2025 | 6,46 | 6,49 | 6,19 | 6,40 | -1,54% | 460.777,00 |
| 22.08.2025 | 5,90 | 6,53 | 5,80 | 6,50 | 10,36% | 700.374,00 |
| 21.08.2025 | 6,40 | 6,52 | 5,87 | 5,89 | -9,24% | 614.965,00 |
| 20.08.2025 | 6,27 | 6,78 | 6,12 | 6,49 | 4,01% | 1.135.324,00 |
| 19.08.2025 | 6,34 | 6,49 | 6,11 | 6,24 | -1,27% | 709.978,00 |
| 18.08.2025 | 6,25 | 6,50 | 6,22 | 6,32 | 1,04% | 593.910,00 |
| 15.08.2025 | 6,31 | 6,42 | 6,17 | 6,26 | 0,24% | 526.730,00 |
| 14.08.2025 | 7,18 | 7,18 | 6,01 | 6,24 | -14,52% | 1.616.815,00 |
| 13.08.2025 | 6,76 | 7,47 | 6,55 | 7,30 | 8,79% | 1.939.127,00 |
| 12.08.2025 | 6,52 | 6,94 | 6,52 | 6,71 | 2,44% | 715.255,00 |
| 11.08.2025 | 6,24 | 6,70 | 6,03 | 6,55 | 4,97% | 788.654,00 |
| 08.08.2025 | 6,25 | 6,37 | 6,14 | 6,24 | 0,65% | 389.322,00 |
| 07.08.2025 | 6,29 | 6,43 | 6,11 | 6,20 | 0,81% | 417.073,00 |
| 06.08.2025 | 6,02 | 6,20 | 5,90 | 6,15 | 2,16% | 544.943,00 |
| 05.08.2025 | 6,06 | 6,19 | 5,90 | 6,02 | -0,17% | 447.732,00 |
| 04.08.2025 | 6,02 | 6,39 | 6,00 | 6,03 | 1,94% | 1.054.230,00 |
| 01.08.2025 | 5,50 | 6,17 | 5,16 | 5,92 | -10,65% | 2.614.105,00 |
| 31.07.2025 | 6,14 | 6,65 | 6,12 | 6,62 | 7,82% | 1.186.000,00 |
| 30.07.2025 | 6,20 | 6,48 | 6,04 | 6,14 | -0,81% | 502.009,00 |
| 29.07.2025 | 6,33 | 6,72 | 6,19 | 6,19 | -2,37% | 726.145,00 |
| 28.07.2025 | 6,66 | 6,68 | 6,15 | 6,34 | -2,01% | 638.900,00 |
| 25.07.2025 | 6,34 | 6,61 | 6,26 | 6,47 | 2,86% | 540.072,00 |
| 24.07.2025 | 6,46 | 6,76 | 6,27 | 6,29 | -2,48% | 528.693,00 |
| 23.07.2025 | 6,49 | 6,71 | 6,00 | 6,45 | 2,22% | 1.747.823,00 |
| 22.07.2025 | 5,69 | 6,38 | 5,58 | 6,31 | 12,48% | 961.726,00 |
| 21.07.2025 | 5,57 | 5,77 | 5,49 | 5,61 | 0,90% | 404.156,00 |
| 18.07.2025 | 6,04 | 6,16 | 5,56 | 5,56 | -6,24% | 607.462,00 |
| 17.07.2025 | 5,41 | 6,02 | 5,36 | 5,93 | 9,81% | 890.300,00 |
| 16.07.2025 | 5,16 | 5,44 | 5,09 | 5,40 | 5,47% | 348.996,00 |
| 15.07.2025 | 5,29 | 5,43 | 5,07 | 5,12 | -2,29% | 266.054,00 |
| 14.07.2025 | 4,98 | 5,36 | 4,91 | 5,24 | 5,22% | 612.640,00 |
| 11.07.2025 | 4,95 | 5,04 | 4,89 | 4,98 | -0,20% | 406.859,00 |
| 10.07.2025 | 5,15 | 5,15 | 4,75 | 4,99 | 0,00% | 898.963,00 |
| 09.07.2025 | 5,41 | 5,43 | 4,93 | 4,99 | -7,08% | 409.168,00 |
| 08.07.2025 | 5,46 | 5,55 | 5,32 | 5,37 | -0,37% | 259.808,00 |
| 07.07.2025 | 5,38 | 5,65 | 5,15 | 5,39 | -0,19% | 492.550,00 |
| 03.07.2025 | 5,22 | 5,46 | 5,05 | 5,40 | 4,65% | 279.915,00 |
| 02.07.2025 | 5,25 | 5,25 | 5,02 | 5,16 | -1,71% | 474.777,00 |
| 01.07.2025 | 4,77 | 5,40 | 4,70 | 5,25 | 8,70% | 1.253.416,00 |
| 30.06.2025 | 4,96 | 5,13 | 4,78 | 4,83 | -1,43% | 348.804,00 |
| 27.06.2025 | 4,80 | 4,94 | 4,65 | 4,90 | 3,38% | 627.816,00 |
| 26.06.2025 | 4,90 | 5,01 | 4,70 | 4,74 | -3,27% | 380.250,00 |
| 25.06.2025 | 5,21 | 5,25 | 4,74 | 4,90 | -4,67% | 591.529,00 |
| 24.06.2025 | 4,97 | 5,28 | 4,86 | 5,14 | 5,98% | 445.957,00 |
| 23.06.2025 | 4,79 | 4,94 | 4,71 | 4,85 | 1,68% | 409.183,00 |
| 20.06.2025 | 5,11 | 5,11 | 4,62 | 4,77 | -4,60% | 694.005,00 |
| 18.06.2025 | 4,97 | 5,14 | 4,97 | 5,00 | -0,99% | 649.455,00 |
| 17.06.2025 | 4,97 | 5,21 | 4,74 | 5,05 | -0,20% | 602.220,00 |
| 16.06.2025 | 4,61 | 5,12 | 4,61 | 5,06 | 11,21% | 916.497,00 |
| 13.06.2025 | 5,09 | 5,19 | 4,42 | 4,55 | -13,33% | 939.568,00 |
| 12.06.2025 | 5,26 | 5,46 | 4,93 | 5,25 | 2,74% | 1.036.704,00 |
| 11.06.2025 | 5,19 | 5,31 | 5,01 | 5,11 | -0,20% | 705.206,00 |
| 10.06.2025 | 4,18 | 5,19 | 4,15 | 5,12 | 1,39% | 4.215.217,00 |
| 09.06.2025 | 5,21 | 5,21 | 4,83 | 5,05 | -0,39% | 338.036,00 |
| 06.06.2025 | 4,65 | 5,15 | 4,65 | 5,07 | 10,46% | 448.326,00 |
| 05.06.2025 | 4,63 | 4,79 | 4,44 | 4,59 | -0,65% | 259.308,00 |
| 04.06.2025 | 4,63 | 4,73 | 4,38 | 4,62 | -0,22% | 234.492,00 |
| 03.06.2025 | 4,50 | 4,82 | 4,46 | 4,63 | 3,81% | 292.376,00 |
| 02.06.2025 | 4,44 | 4,51 | 4,20 | 4,46 | 1,13% | 289.359,00 |
| 30.05.2025 | 4,35 | 4,50 | 4,16 | 4,41 | -0,23% | 297.573,00 |
| 29.05.2025 | 4,46 | 4,57 | 4,33 | 4,42 | 1,61% | 448.622,00 |
| 28.05.2025 | 4,45 | 4,55 | 4,11 | 4,35 | -2,25% | 306.434,00 |
| 27.05.2025 | 4,40 | 4,58 | 4,18 | 4,45 | 4,71% | 424.632,00 |
| 23.05.2025 | 4,02 | 4,32 | 3,98 | 4,25 | 2,16% | 350.892,00 |
| 22.05.2025 | 4,09 | 4,49 | 3,91 | 4,16 | 6,26% | 724.550,00 |
| 21.05.2025 | 4,00 | 4,37 | 3,81 | 3,92 | 2,89% | 1.148.992,00 |
| 20.05.2025 | 3,58 | 4,00 | 3,44 | 3,81 | 6,88% | 1.014.323,00 |
| 19.05.2025 | 3,42 | 3,61 | 3,34 | 3,56 | -0,28% | 376.378,00 |
| 16.05.2025 | 3,55 | 3,72 | 3,42 | 3,57 | 0,71% | 385.063,00 |
| 15.05.2025 | 3,41 | 3,65 | 3,19 | 3,55 | 4,57% | 541.674,00 |
| 14.05.2025 | 3,58 | 3,58 | 3,28 | 3,39 | -3,69% | 446.273,00 |
| 13.05.2025 | 3,34 | 3,56 | 3,22 | 3,52 | 6,34% | 607.728,00 |
| 12.05.2025 | 3,35 | 3,36 | 2,84 | 3,31 | 10,70% | 433.419,00 |
| 09.05.2025 | 2,71 | 3,15 | 2,64 | 2,99 | 5,65% | 609.554,00 |
| 08.05.2025 | 2,60 | 3,02 | 2,57 | 2,83 | 10,55% | 1.305.270,00 |
| 07.05.2025 | 2,29 | 2,69 | 2,25 | 2,56 | 11,55% | 667.183,00 |
| 06.05.2025 | 2,36 | 2,38 | 2,02 | 2,30 | -5,56% | 601.135,00 |
| 05.05.2025 | 2,96 | 2,98 | 2,18 | 2,43 | -19,54% | 1.145.272,00 |
| 02.05.2025 | 2,86 | 3,12 | 2,38 | 3,02 | 33,63% | 3.589.899,00 |
| 01.05.2025 | 2,17 | 2,30 | 2,04 | 2,26 | 4,63% | 158.853,00 |
| 30.04.2025 | 2,21 | 2,21 | 2,00 | 2,16 | -3,57% | 172.447,00 |
| 29.04.2025 | 2,09 | 2,29 | 2,01 | 2,24 | 6,16% | 278.899,00 |
| 28.04.2025 | 2,05 | 2,12 | 1,87 | 2,11 | 7,65% | 163.776,00 |
| 25.04.2025 | 1,79 | 1,96 | 1,77 | 1,96 | 7,69% | 123.594,00 |
| 24.04.2025 | 1,72 | 1,86 | 1,69 | 1,82 | 4,90% | 91.077,00 |
| 23.04.2025 | 1,77 | 1,84 | 1,70 | 1,74 | 2,66% | 105.118,00 |
| 22.04.2025 | 1,76 | 1,77 | 1,66 | 1,69 | -0,59% | 114.321,00 |
| 21.04.2025 | 1,65 | 1,72 | 1,53 | 1,70 | 0,00% | 130.859,00 |
| 17.04.2025 | 1,57 | 1,71 | 1,56 | 1,70 | 6,92% | 117.654,00 |
| 16.04.2025 | 1,64 | 1,77 | 1,54 | 1,59 | -5,36% | 396.117,00 |
| 15.04.2025 | 1,76 | 1,78 | 1,62 | 1,68 | -5,35% | 472.130,00 |
| 14.04.2025 | 1,87 | 1,87 | 1,69 | 1,78 | -2,47% | 379.683,00 |