1,245$
-2,35%
Echtzeit-Aktienkurs AirSculpt Technologies
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,30 | 1,30 | 1,16 | 1,24 | -2,75% | 154.485,00 |
| 16.10.2026 | 1,43 | 1,43 | 1,24 | 1,28 | -9,89% | 1.152.698,00 |
| 15.10.2026 | 1,43 | 1,44 | 1,38 | 1,42 | -0,35% | 502.220,00 |
| 14.10.2026 | 1,59 | 1,60 | 1,41 | 1,42 | -12,35% | 809.083,00 |
| 13.10.2026 | 1,65 | 1,68 | 1,60 | 1,62 | -0,61% | 626.689,00 |
| 12.10.2026 | 1,60 | 1,70 | 1,59 | 1,63 | 0,62% | 735.830,00 |
| 09.10.2026 | 1,65 | 1,69 | 1,59 | 1,62 | -2,11% | 1.016.177,00 |
| 08.10.2026 | 1,80 | 1,80 | 1,65 | 1,66 | -9,07% | 1.105.449,00 |
| 07.10.2026 | 1,82 | 1,90 | 1,78 | 1,82 | -2,15% | 877.923,00 |
| 06.10.2026 | 1,95 | 2,03 | 1,85 | 1,86 | -2,62% | 724.569,00 |
| 05.10.2026 | 1,81 | 1,96 | 1,81 | 1,91 | 7,91% | 832.377,00 |
| 02.10.2026 | 1,74 | 1,85 | 1,72 | 1,77 | 4,12% | 886.664,00 |
| 01.10.2026 | 1,74 | 1,81 | 1,64 | 1,70 | -3,41% | 1.405.458,00 |
| 30.09.2026 | 1,84 | 1,85 | 1,68 | 1,76 | -2,22% | 1.131.248,00 |
| 29.09.2026 | 1,87 | 1,95 | 1,78 | 1,80 | -4,26% | 731.343,00 |
| 28.09.2026 | 1,91 | 1,96 | 1,85 | 1,88 | -4,08% | 788.460,00 |
| 25.09.2026 | 2,09 | 2,11 | 1,94 | 1,96 | -3,45% | 682.468,00 |
| 24.09.2026 | 2,13 | 2,15 | 1,88 | 2,03 | -6,02% | 1.691.246,00 |
| 23.09.2026 | 2,53 | 2,53 | 2,14 | 2,16 | -14,62% | 730.168,00 |
| 22.09.2026 | 2,44 | 2,55 | 2,39 | 2,53 | 4,12% | 698.702,00 |
| 21.09.2026 | 2,34 | 2,46 | 2,34 | 2,43 | 5,19% | 1.083.349,00 |
| 18.09.2026 | 2,29 | 2,32 | 2,21 | 2,31 | 0,43% | 1.059.103,00 |
| 17.09.2026 | 2,15 | 2,32 | 2,11 | 2,30 | 9,26% | 712.015,00 |
| 16.09.2026 | 2,13 | 2,16 | 2,06 | 2,11 | -1,17% | 738.241,00 |
| 15.09.2026 | 2,40 | 2,40 | 2,10 | 2,13 | -10,50% | 1.113.958,00 |
| 14.09.2026 | 2,40 | 2,43 | 2,37 | 2,38 | -1,65% | 572.924,00 |
| 11.09.2026 | 2,44 | 2,49 | 2,36 | 2,42 | 0,83% | 1.047.381,00 |
| 10.09.2026 | 2,57 | 2,60 | 2,39 | 2,40 | -8,05% | 858.082,00 |
| 09.09.2026 | 2,69 | 2,72 | 2,55 | 2,61 | -3,51% | 650.612,00 |
| 08.09.2026 | 2,79 | 3,00 | 2,68 | 2,71 | -3,22% | 1.670.122,00 |
| 04.09.2026 | 2,51 | 2,88 | 2,51 | 2,80 | 10,04% | 1.593.191,00 |
| 03.09.2026 | 2,47 | 2,56 | 2,45 | 2,54 | 3,04% | 813.026,00 |
| 02.09.2026 | 2,43 | 2,49 | 2,42 | 2,47 | 1,86% | 657.648,00 |
| 01.09.2026 | 2,48 | 2,56 | 2,40 | 2,42 | -4,16% | 653.097,00 |
| 31.08.2026 | 2,54 | 2,59 | 2,49 | 2,53 | -2,88% | 677.729,00 |
| 28.08.2026 | 2,59 | 2,73 | 2,48 | 2,60 | -0,57% | 1.110.448,00 |
| 27.08.2026 | 2,72 | 2,87 | 2,60 | 2,62 | -4,04% | 684.860,00 |
| 26.08.2026 | 2,63 | 2,77 | 2,61 | 2,73 | 2,06% | 833.203,00 |
| 25.08.2026 | 2,64 | 2,72 | 2,57 | 2,67 | 1,14% | 867.677,00 |
| 24.08.2026 | 2,74 | 2,74 | 2,62 | 2,64 | -3,65% | 479.709,00 |
| 21.08.2026 | 2,71 | 2,84 | 2,66 | 2,74 | 2,62% | 662.115,00 |
| 20.08.2026 | 2,79 | 2,89 | 2,66 | 2,67 | -4,98% | 708.635,00 |
| 19.08.2026 | 2,71 | 2,86 | 2,58 | 2,81 | 4,46% | 1.113.241,00 |
| 18.08.2026 | 3,01 | 3,03 | 2,69 | 2,69 | -12,80% | 1.126.446,00 |
| 17.08.2026 | 3,40 | 3,46 | 2,96 | 3,09 | -10,06% | 1.042.927,00 |
| 14.08.2026 | 3,37 | 3,49 | 3,33 | 3,43 | 1,48% | 1.049.104,00 |
| 13.08.2026 | 3,24 | 3,54 | 3,24 | 3,38 | 4,00% | 1.551.372,00 |
| 12.08.2026 | 3,22 | 3,32 | 2,97 | 3,25 | 1,09% | 1.382.226,00 |
| 11.08.2026 | 2,96 | 3,40 | 2,84 | 3,22 | 17,55% | 2.232.321,00 |
| 10.08.2026 | 2,87 | 3,12 | 2,50 | 2,74 | -45,41% | 4.055.014,00 |
| 07.08.2026 | 4,78 | 5,20 | 4,78 | 5,01 | 5,03% | 714.885,00 |
| 06.08.2026 | 4,92 | 5,03 | 4,71 | 4,77 | -3,73% | 444.352,00 |
| 05.08.2026 | 4,90 | 5,04 | 4,89 | 4,96 | -0,10% | 259.918,00 |
| 04.08.2026 | 4,93 | 5,05 | 4,90 | 4,96 | 1,54% | 439.353,00 |
| 03.08.2026 | 4,81 | 4,92 | 4,68 | 4,89 | 1,56% | 213.082,00 |
| 31.07.2026 | 4,87 | 4,87 | 4,55 | 4,81 | -0,82% | 357.535,00 |
| 30.07.2026 | 4,44 | 4,92 | 4,43 | 4,85 | 11,37% | 329.195,00 |
| 29.07.2026 | 4,64 | 4,66 | 4,33 | 4,36 | -6,34% | 426.143,00 |
| 28.07.2026 | 4,69 | 4,70 | 4,21 | 4,65 | -0,85% | 439.284,00 |
| 27.07.2026 | 4,71 | 4,81 | 4,51 | 4,69 | 1,74% | 303.782,00 |
| 24.07.2026 | 4,71 | 4,75 | 4,55 | 4,61 | -1,39% | 266.425,00 |
| 23.07.2026 | 4,71 | 4,80 | 4,62 | 4,68 | -3,01% | 310.334,00 |
| 22.07.2026 | 4,86 | 4,95 | 4,74 | 4,82 | -0,82% | 298.718,00 |
| 21.07.2026 | 5,02 | 5,10 | 4,81 | 4,86 | 1,67% | 458.238,00 |
| 20.07.2026 | 4,52 | 4,96 | 4,48 | 4,78 | 7,42% | 647.187,00 |
| 17.07.2026 | 4,16 | 4,57 | 4,10 | 4,45 | 6,46% | 619.649,00 |
| 16.07.2026 | 4,13 | 4,20 | 4,04 | 4,18 | 0,72% | 427.682,00 |
| 15.07.2026 | 4,17 | 4,23 | 3,99 | 4,15 | -0,72% | 423.137,00 |
| 14.07.2026 | 4,21 | 4,28 | 4,14 | 4,18 | -0,71% | 286.685,00 |
| 13.07.2026 | 4,30 | 4,40 | 4,20 | 4,21 | -2,77% | 310.609,00 |
| 10.07.2026 | 4,39 | 4,50 | 4,24 | 4,33 | 0,23% | 403.162,00 |
| 09.07.2026 | 4,19 | 4,46 | 4,13 | 4,32 | 3,35% | 471.470,00 |
| 08.07.2026 | 4,22 | 4,33 | 4,12 | 4,18 | -0,95% | 450.120,00 |
| 07.07.2026 | 4,48 | 4,52 | 4,17 | 4,22 | -5,61% | 414.194,00 |
| 06.07.2026 | 4,53 | 4,77 | 4,43 | 4,47 | -1,09% | 508.081,00 |
| 02.07.2026 | 4,41 | 4,66 | 4,37 | 4,52 | 2,49% | 272.150,00 |
| 01.07.2026 | 4,46 | 4,70 | 4,40 | 4,41 | -2,00% | 462.261,00 |
| 30.06.2026 | 4,50 | 4,56 | 4,42 | 4,50 | -0,44% | 337.418,00 |
| 29.06.2026 | 4,63 | 4,75 | 4,39 | 4,52 | -1,09% | 430.427,00 |
| 26.06.2026 | 4,39 | 4,64 | 4,37 | 4,57 | 3,39% | 1.094.876,00 |
| 25.06.2026 | 4,56 | 4,67 | 4,37 | 4,42 | -2,75% | 636.814,00 |
| 24.06.2026 | 4,56 | 4,64 | 4,47 | 4,55 | -1,20% | 416.206,00 |
| 23.06.2026 | 4,55 | 4,77 | 4,47 | 4,60 | -2,95% | 539.212,00 |
| 22.06.2026 | 4,87 | 4,88 | 4,56 | 4,74 | -4,05% | 523.707,00 |
| 18.06.2026 | 4,94 | 5,09 | 4,89 | 4,94 | 2,70% | 984.595,00 |
| 17.06.2026 | 5,09 | 5,23 | 4,79 | 4,81 | -4,37% | 471.559,00 |
| 16.06.2026 | 5,09 | 5,19 | 5,01 | 5,03 | -0,98% | 453.093,00 |
| 15.06.2026 | 5,49 | 5,52 | 5,05 | 5,08 | -5,05% | 577.878,00 |
| 12.06.2026 | 5,50 | 5,65 | 5,30 | 5,35 | 0,00% | 671.795,00 |
| 11.06.2026 | 5,06 | 5,39 | 5,03 | 5,35 | 7,65% | 476.507,00 |
| 10.06.2026 | 5,20 | 5,53 | 4,95 | 4,97 | -5,87% | 584.917,00 |
| 09.06.2026 | 5,08 | 5,43 | 4,82 | 5,28 | 4,97% | 1.530.425,00 |
| 08.06.2026 | 5,31 | 5,37 | 4,97 | 5,03 | -1,57% | 636.769,00 |
| 05.06.2026 | 5,63 | 5,69 | 5,04 | 5,11 | -10,51% | 908.162,00 |
| 04.06.2026 | 5,02 | 5,79 | 5,02 | 5,71 | 10,44% | 811.540,00 |
| 03.06.2026 | 5,22 | 5,34 | 4,83 | 5,17 | -0,96% | 885.070,00 |
| 02.06.2026 | 5,27 | 5,50 | 5,22 | 5,22 | -1,51% | 519.781,00 |
| 01.06.2026 | 5,40 | 5,44 | 5,23 | 5,30 | -1,49% | 535.977,00 |
| 29.05.2026 | 5,57 | 5,58 | 5,29 | 5,38 | -2,89% | 513.082,00 |
| 28.05.2026 | 5,47 | 5,74 | 5,40 | 5,54 | 2,59% | 738.332,00 |