4,010$
0,25%
Echtzeit-Aktienkurs Airgain Inc.
Bid:
Ask:
Aktienkurse zur Airgain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,01 | 4,11 | 3,95 | 4,01 | 0,25% | 28.859,00 |
| 19.10.2026 | 4,10 | 4,11 | 3,99 | 4,00 | -2,44% | 31.517,00 |
| 16.10.2026 | 4,22 | 4,28 | 4,05 | 4,10 | -2,15% | 27.146,00 |
| 15.10.2026 | 4,06 | 4,23 | 3,91 | 4,19 | 3,20% | 94.785,00 |
| 14.10.2026 | 4,17 | 4,26 | 3,99 | 4,06 | -3,33% | 65.093,00 |
| 13.10.2026 | 4,11 | 4,21 | 4,07 | 4,20 | 3,45% | 58.870,00 |
| 12.10.2026 | 4,06 | 4,14 | 4,00 | 4,06 | 0,74% | 29.204,00 |
| 09.10.2026 | 4,00 | 4,08 | 3,96 | 4,03 | 0,95% | 40.509,00 |
| 08.10.2026 | 4,10 | 4,23 | 3,94 | 3,99 | -3,81% | 89.012,00 |
| 07.10.2026 | 4,25 | 4,28 | 4,10 | 4,15 | -1,78% | 35.702,00 |
| 06.10.2026 | 4,22 | 4,36 | 4,10 | 4,23 | -0,47% | 40.733,00 |
| 05.10.2026 | 4,63 | 4,71 | 4,10 | 4,25 | -8,22% | 128.902,00 |
| 02.10.2026 | 4,26 | 4,68 | 4,21 | 4,63 | 8,82% | 103.027,00 |
| 01.10.2026 | 4,96 | 4,96 | 4,06 | 4,25 | -15,67% | 267.075,00 |
| 30.09.2026 | 5,20 | 5,21 | 4,80 | 5,04 | -3,08% | 130.245,00 |
| 29.09.2026 | 5,15 | 5,34 | 5,08 | 5,20 | 1,76% | 30.051,00 |
| 28.09.2026 | 5,10 | 5,33 | 5,10 | 5,11 | -0,78% | 20.741,00 |
| 25.09.2026 | 5,25 | 5,30 | 5,15 | 5,15 | -2,28% | 28.230,00 |
| 24.09.2026 | 5,30 | 5,47 | 5,21 | 5,27 | 0,57% | 15.792,00 |
| 23.09.2026 | 5,33 | 5,36 | 5,24 | 5,24 | -1,69% | 15.935,00 |
| 22.09.2026 | 5,32 | 5,40 | 5,24 | 5,33 | -1,20% | 77.078,00 |
| 21.09.2026 | 5,39 | 5,45 | 5,24 | 5,40 | 1,03% | 60.968,00 |
| 18.09.2026 | 5,26 | 5,46 | 5,25 | 5,34 | 1,52% | 39.755,00 |
| 17.09.2026 | 5,51 | 5,63 | 5,26 | 5,26 | -1,31% | 28.738,00 |
| 16.09.2026 | 5,28 | 5,49 | 5,18 | 5,33 | 1,91% | 33.685,00 |
| 15.09.2026 | 5,29 | 5,52 | 5,18 | 5,23 | 0,58% | 15.212,00 |
| 14.09.2026 | 5,35 | 5,35 | 5,19 | 5,20 | -3,26% | 29.104,00 |
| 11.09.2026 | 5,39 | 5,49 | 5,28 | 5,38 | 0,09% | 59.337,00 |
| 10.09.2026 | 5,20 | 5,37 | 5,20 | 5,37 | 1,32% | 28.316,00 |
| 09.09.2026 | 5,43 | 5,47 | 5,25 | 5,30 | -2,75% | 26.729,00 |
| 08.09.2026 | 5,21 | 5,64 | 5,21 | 5,45 | 3,81% | 49.059,00 |
| 04.09.2026 | 5,25 | 5,40 | 5,21 | 5,25 | 0,00% | 49.158,00 |
| 03.09.2026 | 5,20 | 5,33 | 5,06 | 5,25 | 4,58% | 84.344,00 |
| 02.09.2026 | 5,09 | 5,17 | 5,02 | 5,02 | 1,41% | 22.390,00 |
| 01.09.2026 | 5,23 | 5,27 | 4,94 | 4,95 | -5,89% | 91.688,00 |
| 31.08.2026 | 5,16 | 5,40 | 5,01 | 5,26 | 1,94% | 125.247,00 |
| 28.08.2026 | 5,26 | 5,31 | 5,13 | 5,16 | -1,90% | 43.993,00 |
| 27.08.2026 | 5,35 | 5,40 | 5,25 | 5,26 | -1,68% | 43.120,00 |
| 26.08.2026 | 5,35 | 5,50 | 5,29 | 5,35 | 0,75% | 36.395,00 |
| 25.08.2026 | 5,32 | 5,36 | 5,18 | 5,31 | 1,53% | 54.138,00 |
| 24.08.2026 | 5,44 | 5,48 | 5,23 | 5,23 | -2,61% | 57.708,00 |
| 21.08.2026 | 5,34 | 5,59 | 5,32 | 5,37 | 1,32% | 79.305,00 |
| 20.08.2026 | 5,40 | 5,58 | 5,25 | 5,30 | -2,57% | 72.862,00 |
| 19.08.2026 | 5,47 | 5,55 | 5,30 | 5,44 | 0,18% | 46.971,00 |
| 18.08.2026 | 5,35 | 5,47 | 5,20 | 5,43 | 0,56% | 54.980,00 |
| 17.08.2026 | 5,50 | 5,60 | 5,39 | 5,40 | -2,00% | 71.782,00 |
| 14.08.2026 | 5,21 | 5,55 | 5,18 | 5,51 | 5,96% | 67.217,00 |
| 13.08.2026 | 5,37 | 5,43 | 5,18 | 5,20 | -1,70% | 56.795,00 |
| 12.08.2026 | 5,36 | 5,44 | 5,29 | 5,29 | -1,12% | 72.253,00 |
| 11.08.2026 | 5,44 | 5,54 | 5,30 | 5,35 | -2,32% | 68.005,00 |
| 10.08.2026 | 5,46 | 5,59 | 5,40 | 5,48 | -0,78% | 99.106,00 |
| 07.08.2026 | 5,70 | 5,80 | 5,52 | 5,52 | -3,83% | 78.846,00 |
| 06.08.2026 | 5,80 | 5,84 | 5,43 | 5,74 | 0,35% | 99.975,00 |
| 05.08.2026 | 5,86 | 5,99 | 5,72 | 5,72 | -0,35% | 68.718,00 |
| 04.08.2026 | 5,74 | 5,87 | 5,72 | 5,74 | 0,88% | 65.720,00 |
| 03.08.2026 | 5,74 | 5,96 | 5,69 | 5,69 | -1,73% | 57.133,00 |
| 31.07.2026 | 5,84 | 5,97 | 5,74 | 5,79 | 0,87% | 25.853,00 |
| 30.07.2026 | 5,62 | 5,83 | 5,62 | 5,74 | 2,32% | 91.114,00 |
| 29.07.2026 | 5,68 | 5,73 | 5,49 | 5,61 | -1,35% | 93.886,00 |
| 28.07.2026 | 5,75 | 5,88 | 5,68 | 5,69 | -1,61% | 49.300,00 |
| 27.07.2026 | 5,85 | 5,97 | 5,52 | 5,78 | -1,37% | 130.892,00 |
| 24.07.2026 | 6,07 | 6,07 | 5,85 | 5,86 | -3,46% | 54.001,00 |
| 23.07.2026 | 5,93 | 6,11 | 5,91 | 6,07 | 2,36% | 99.494,00 |
| 22.07.2026 | 5,93 | 6,06 | 5,88 | 5,93 | 0,34% | 79.994,00 |
| 21.07.2026 | 5,98 | 6,07 | 5,91 | 5,91 | -0,42% | 52.460,00 |
| 20.07.2026 | 6,24 | 6,24 | 5,86 | 5,94 | -1,08% | 121.866,00 |
| 17.07.2026 | 6,26 | 6,30 | 5,96 | 6,00 | -1,64% | 135.342,00 |
| 16.07.2026 | 6,31 | 6,31 | 6,00 | 6,10 | -0,33% | 86.888,00 |
| 15.07.2026 | 6,22 | 6,22 | 5,98 | 6,12 | -1,45% | 85.306,00 |
| 14.07.2026 | 5,93 | 6,22 | 5,92 | 6,21 | 4,72% | 65.853,00 |
| 13.07.2026 | 6,01 | 6,17 | 5,86 | 5,93 | -1,33% | 64.447,00 |
| 10.07.2026 | 5,86 | 6,24 | 5,82 | 6,01 | 2,04% | 95.750,00 |
| 09.07.2026 | 5,82 | 6,15 | 5,82 | 5,89 | 1,55% | 94.430,00 |
| 08.07.2026 | 5,89 | 6,01 | 5,79 | 5,80 | -2,36% | 48.470,00 |
| 07.07.2026 | 6,19 | 6,28 | 5,91 | 5,94 | -4,50% | 72.233,00 |
| 06.07.2026 | 6,22 | 6,41 | 6,07 | 6,22 | 0,48% | 37.058,00 |
| 02.07.2026 | 6,50 | 6,62 | 5,89 | 6,19 | -4,48% | 126.839,00 |
| 01.07.2026 | 6,30 | 6,67 | 6,10 | 6,48 | 2,86% | 43.444,00 |
| 30.06.2026 | 6,24 | 6,40 | 6,21 | 6,30 | 0,64% | 50.571,00 |
| 29.06.2026 | 6,23 | 6,40 | 6,15 | 6,26 | 0,48% | 60.892,00 |
| 26.06.2026 | 6,21 | 6,34 | 6,04 | 6,23 | 0,97% | 60.355,00 |
| 25.06.2026 | 6,22 | 6,30 | 6,11 | 6,17 | -0,80% | 59.907,00 |
| 24.06.2026 | 6,40 | 6,40 | 6,12 | 6,22 | -2,35% | 85.182,00 |
| 23.06.2026 | 6,53 | 6,62 | 6,37 | 6,37 | -4,93% | 55.696,00 |
| 22.06.2026 | 6,78 | 6,82 | 6,60 | 6,70 | -1,18% | 67.120,00 |
| 18.06.2026 | 6,76 | 7,09 | 6,51 | 6,78 | 0,30% | 92.030,00 |
| 17.06.2026 | 6,83 | 6,97 | 6,73 | 6,76 | -1,21% | 58.075,00 |
| 16.06.2026 | 6,96 | 7,20 | 6,83 | 6,84 | -0,97% | 107.720,00 |
| 15.06.2026 | 6,97 | 7,27 | 6,88 | 6,91 | -0,29% | 109.065,00 |
| 12.06.2026 | 6,78 | 7,15 | 6,74 | 6,93 | 2,21% | 72.682,00 |
| 11.06.2026 | 6,80 | 6,85 | 6,66 | 6,78 | 1,04% | 47.265,00 |
| 10.06.2026 | 6,79 | 7,00 | 6,71 | 6,71 | -1,90% | 52.404,00 |
| 09.06.2026 | 7,01 | 7,24 | 6,66 | 6,84 | -1,87% | 93.729,00 |
| 08.06.2026 | 6,92 | 7,01 | 6,80 | 6,97 | 2,65% | 75.994,00 |
| 05.06.2026 | 7,18 | 7,18 | 6,62 | 6,79 | -5,96% | 126.769,00 |
| 04.06.2026 | 6,90 | 7,30 | 6,88 | 7,22 | 3,74% | 79.216,00 |
| 03.06.2026 | 7,41 | 7,46 | 6,85 | 6,96 | -5,69% | 166.341,00 |
| 02.06.2026 | 7,12 | 7,66 | 7,12 | 7,38 | 3,94% | 142.998,00 |
| 01.06.2026 | 7,04 | 7,20 | 6,92 | 7,10 | 1,87% | 81.414,00 |
| 29.05.2026 | 7,19 | 7,22 | 6,87 | 6,97 | -3,73% | 94.281,00 |