3,630$
4,61%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,52 | 3,75 | 3,44 | 3,47 | -2,80% | 1.070.905,00 |
| 06.05.2026 | 3,54 | 3,65 | 3,38 | 3,57 | 1,42% | 970.299,00 |
| 05.05.2026 | 3,49 | 3,73 | 3,40 | 3,52 | 2,33% | 1.773.316,00 |
| 04.05.2026 | 3,28 | 3,52 | 3,27 | 3,44 | 3,61% | 1.444.879,00 |
| 01.05.2026 | 2,71 | 3,63 | 2,68 | 3,32 | 23,88% | 3.871.597,00 |
| 30.04.2026 | 2,51 | 2,73 | 2,46 | 2,68 | 5,51% | 1.215.528,00 |
| 29.04.2026 | 2,49 | 2,56 | 2,43 | 2,54 | 2,83% | 1.039.874,00 |
| 28.04.2026 | 2,42 | 2,50 | 2,35 | 2,47 | 0,82% | 596.787,00 |
| 27.04.2026 | 2,41 | 2,47 | 2,40 | 2,45 | 0,41% | 528.346,00 |
| 24.04.2026 | 2,48 | 2,57 | 2,43 | 2,44 | -2,01% | 841.843,00 |
| 23.04.2026 | 2,64 | 2,67 | 2,43 | 2,49 | -7,09% | 752.507,00 |
| 22.04.2026 | 2,50 | 2,73 | 2,37 | 2,68 | 9,39% | 2.218.908,00 |
| 21.04.2026 | 2,64 | 2,73 | 2,44 | 2,45 | -7,20% | 1.523.030,00 |
| 20.04.2026 | 2,59 | 2,68 | 2,54 | 2,64 | 3,13% | 1.290.162,00 |
| 17.04.2026 | 2,70 | 2,76 | 2,51 | 2,56 | -1,54% | 1.285.004,00 |
| 16.04.2026 | 2,83 | 2,83 | 2,58 | 2,60 | -6,81% | 935.545,00 |
| 15.04.2026 | 2,61 | 2,81 | 2,60 | 2,79 | 6,49% | 1.232.542,00 |
| 14.04.2026 | 2,72 | 2,89 | 2,59 | 2,62 | -2,60% | 917.852,00 |
| 13.04.2026 | 2,64 | 2,75 | 2,54 | 2,69 | 1,89% | 682.762,00 |
| 10.04.2026 | 2,66 | 2,70 | 2,34 | 2,64 | -2,58% | 1.927.853,00 |
| 09.04.2026 | 2,76 | 2,84 | 2,61 | 2,71 | -0,37% | 1.467.600,00 |
| 08.04.2026 | 3,09 | 3,14 | 2,65 | 2,72 | -7,48% | 1.585.880,00 |
| 07.04.2026 | 3,06 | 3,18 | 2,89 | 2,94 | -5,16% | 1.430.064,00 |
| 06.04.2026 | 3,14 | 3,40 | 3,01 | 3,10 | -2,21% | 1.805.978,00 |
| 02.04.2026 | 2,57 | 3,19 | 2,55 | 3,17 | 16,12% | 3.462.735,00 |
| 01.04.2026 | 2,85 | 2,85 | 2,60 | 2,73 | -3,53% | 1.516.231,00 |
| 31.03.2026 | 2,80 | 2,98 | 2,76 | 2,83 | 3,66% | 1.344.925,00 |
| 30.03.2026 | 3,01 | 3,01 | 2,52 | 2,73 | -4,88% | 1.477.029,00 |
| 27.03.2026 | 3,18 | 3,18 | 2,75 | 2,87 | -11,69% | 1.996.994,00 |
| 26.03.2026 | 2,97 | 3,49 | 2,97 | 3,25 | 6,56% | 3.435.761,00 |
| 25.03.2026 | 2,88 | 3,11 | 2,68 | 3,05 | 8,16% | 2.577.730,00 |
| 24.03.2026 | 2,71 | 2,99 | 2,66 | 2,82 | 1,44% | 1.391.986,00 |
| 23.03.2026 | 2,71 | 3,20 | 2,55 | 2,78 | 4,91% | 3.800.272,00 |
| 20.03.2026 | 2,76 | 3,13 | 2,61 | 2,65 | -2,57% | 4.806.142,00 |
| 19.03.2026 | 2,69 | 2,84 | 2,46 | 2,72 | -2,51% | 2.295.484,00 |
| 18.03.2026 | 2,68 | 2,98 | 2,54 | 2,79 | 3,72% | 2.763.468,00 |
| 17.03.2026 | 2,88 | 2,92 | 2,29 | 2,69 | -4,10% | 5.765.184,00 |
| 16.03.2026 | 2,87 | 3,26 | 2,49 | 2,81 | 51,62% | 77.428.143,00 |
| 13.03.2026 | 2,21 | 2,21 | 1,84 | 1,85 | -15,14% | 948.150,00 |
| 12.03.2026 | 2,22 | 2,30 | 2,13 | 2,18 | -3,54% | 1.134.190,00 |
| 11.03.2026 | 1,94 | 2,28 | 1,93 | 2,26 | 17,71% | 1.010.430,00 |
| 10.03.2026 | 2,02 | 2,13 | 1,82 | 1,92 | -6,80% | 1.107.301,00 |
| 09.03.2026 | 2,12 | 2,12 | 1,78 | 2,06 | -1,44% | 1.791.367,00 |
| 06.03.2026 | 1,87 | 2,14 | 1,82 | 2,09 | 12,97% | 804.928,00 |
| 05.03.2026 | 1,95 | 2,09 | 1,83 | 1,85 | 0,82% | 858.254,00 |
| 04.03.2026 | 1,73 | 1,91 | 1,72 | 1,84 | 5,76% | 448.173,00 |
| 03.03.2026 | 1,62 | 1,80 | 1,52 | 1,74 | 1,46% | 1.082.771,00 |
| 02.03.2026 | 1,56 | 1,75 | 1,51 | 1,71 | 8,23% | 776.749,00 |
| 27.02.2026 | 1,74 | 1,74 | 1,57 | 1,58 | -9,20% | 462.378,00 |
| 26.02.2026 | 1,81 | 1,81 | 1,66 | 1,74 | -3,33% | 494.513,00 |
| 25.02.2026 | 1,74 | 1,86 | 1,74 | 1,80 | 4,35% | 353.268,00 |
| 24.02.2026 | 1,66 | 1,79 | 1,66 | 1,73 | 4,55% | 580.207,00 |
| 23.02.2026 | 1,84 | 1,85 | 1,62 | 1,65 | -12,23% | 610.973,00 |
| 20.02.2026 | 1,84 | 1,92 | 1,78 | 1,88 | 0,53% | 585.490,00 |
| 19.02.2026 | 1,85 | 1,90 | 1,83 | 1,87 | -1,06% | 226.065,00 |
| 18.02.2026 | 1,84 | 2,04 | 1,81 | 1,89 | 5,00% | 497.720,00 |
| 17.02.2026 | 1,87 | 1,87 | 1,77 | 1,80 | -4,76% | 331.720,00 |
| 13.02.2026 | 1,93 | 2,04 | 1,88 | 1,89 | -2,58% | 428.463,00 |
| 12.02.2026 | 2,11 | 2,12 | 1,94 | 1,94 | -8,49% | 454.412,00 |
| 11.02.2026 | 2,14 | 2,16 | 1,95 | 2,12 | -2,30% | 789.454,00 |
| 10.02.2026 | 2,25 | 2,34 | 2,17 | 2,17 | -2,25% | 468.666,00 |
| 09.02.2026 | 2,25 | 2,33 | 2,10 | 2,22 | -2,20% | 612.960,00 |
| 06.02.2026 | 1,96 | 2,36 | 1,95 | 2,27 | 17,62% | 976.271,00 |
| 05.02.2026 | 2,16 | 2,17 | 1,86 | 1,93 | -12,67% | 1.236.783,00 |
| 04.02.2026 | 2,43 | 2,46 | 2,12 | 2,21 | -10,16% | 1.137.232,00 |
| 03.02.2026 | 2,57 | 2,62 | 2,34 | 2,46 | -4,65% | 872.516,00 |
| 02.02.2026 | 2,94 | 2,96 | 2,50 | 2,58 | -13,13% | 1.228.716,00 |
| 30.01.2026 | 2,82 | 3,07 | 2,63 | 2,97 | 2,41% | 1.256.346,00 |
| 29.01.2026 | 2,90 | 2,99 | 2,83 | 2,90 | -0,17% | 742.532,00 |
| 28.01.2026 | 3,16 | 3,29 | 2,80 | 2,91 | -6,89% | 1.383.761,00 |
| 27.01.2026 | 3,03 | 3,15 | 2,69 | 3,12 | 2,97% | 2.310.279,00 |
| 26.01.2026 | 2,79 | 3,08 | 2,73 | 3,03 | 8,99% | 1.394.330,00 |
| 23.01.2026 | 2,92 | 2,96 | 2,73 | 2,78 | -4,47% | 934.284,00 |
| 22.01.2026 | 3,01 | 3,15 | 2,80 | 2,91 | -1,36% | 2.508.934,00 |
| 21.01.2026 | 2,76 | 3,07 | 2,64 | 2,95 | 6,12% | 3.495.179,00 |
| 20.01.2026 | 2,33 | 3,01 | 2,31 | 2,78 | 14,40% | 4.658.707,00 |
| 16.01.2026 | 2,21 | 2,60 | 2,15 | 2,43 | 9,46% | 2.208.343,00 |
| 15.01.2026 | 2,33 | 2,34 | 2,19 | 2,22 | -3,06% | 1.102.158,00 |
| 14.01.2026 | 2,38 | 2,50 | 2,24 | 2,29 | -4,58% | 1.770.978,00 |
| 13.01.2026 | 2,50 | 2,59 | 2,28 | 2,40 | -4,00% | 1.181.990,00 |
| 12.01.2026 | 2,25 | 2,73 | 2,18 | 2,50 | 10,62% | 4.251.065,00 |
| 09.01.2026 | 2,26 | 2,46 | 2,09 | 2,26 | 1,80% | 3.034.152,00 |
| 08.01.2026 | 2,15 | 2,30 | 2,11 | 2,22 | 3,26% | 948.226,00 |
| 07.01.2026 | 2,16 | 2,27 | 2,07 | 2,15 | 0,00% | 765.036,00 |
| 06.01.2026 | 2,00 | 2,18 | 1,97 | 2,15 | 8,04% | 1.054.419,00 |
| 05.01.2026 | 1,84 | 2,00 | 1,83 | 1,99 | 7,57% | 412.207,00 |
| 02.01.2026 | 2,03 | 2,03 | 1,84 | 1,85 | -6,57% | 504.581,00 |
| 31.12.2025 | 1,98 | 2,04 | 1,94 | 1,98 | 0,51% | 549.827,00 |
| 30.12.2025 | 2,00 | 2,04 | 1,97 | 1,97 | -1,01% | 426.671,00 |
| 29.12.2025 | 2,03 | 2,09 | 1,94 | 1,99 | -1,97% | 694.690,00 |
| 26.12.2025 | 2,13 | 2,24 | 2,02 | 2,03 | -6,45% | 1.027.292,00 |
| 24.12.2025 | 2,10 | 2,24 | 2,10 | 2,17 | 2,36% | 370.326,00 |
| 23.12.2025 | 2,11 | 2,20 | 2,07 | 2,12 | -1,40% | 537.678,00 |
| 22.12.2025 | 2,18 | 2,24 | 2,11 | 2,15 | -1,83% | 539.456,00 |
| 19.12.2025 | 2,18 | 2,36 | 2,17 | 2,19 | 1,39% | 652.237,00 |
| 18.12.2025 | 2,31 | 2,34 | 2,11 | 2,16 | -2,92% | 505.444,00 |
| 17.12.2025 | 2,57 | 2,58 | 2,22 | 2,23 | -13,42% | 718.558,00 |
| 16.12.2025 | 2,57 | 2,61 | 2,41 | 2,57 | -2,28% | 394.078,00 |
| 15.12.2025 | 2,57 | 2,71 | 2,46 | 2,63 | 1,15% | 618.089,00 |
| 12.12.2025 | 3,03 | 3,08 | 2,54 | 2,60 | -14,47% | 834.211,00 |