3,740$
-7,20%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 4,10 | 4,37 | 3,64 | 3,74 | -7,20% | 819.142,00 |
| 19.11.2025 | 4,08 | 4,11 | 3,61 | 4,03 | -1,47% | 1.216.249,00 |
| 18.11.2025 | 4,00 | 4,25 | 3,80 | 4,09 | -1,68% | 2.417.674,00 |
| 17.11.2025 | 5,47 | 5,50 | 3,88 | 4,16 | -27,27% | 5.398.226,00 |
| 13.11.2025 | 5,94 | 6,13 | 5,56 | 5,72 | -6,23% | 1.295.875,00 |
| 12.11.2025 | 5,69 | 6,25 | 5,69 | 6,10 | 5,72% | 969.322,00 |
| 11.11.2025 | 6,42 | 6,42 | 5,56 | 5,77 | -8,99% | 1.607.364,00 |
| 10.11.2025 | 6,01 | 6,70 | 6,01 | 6,34 | 3,85% | 1.521.204,00 |
| 07.11.2025 | 7,30 | 8,09 | 5,74 | 6,11 | -42,08% | 8.776.588,00 |
| 06.11.2025 | 9,69 | 10,63 | 9,10 | 10,54 | 9,62% | 1.676.523,00 |
| 05.11.2025 | 8,88 | 9,73 | 8,06 | 9,62 | 6,83% | 2.524.477,00 |
| 04.11.2025 | 10,10 | 10,41 | 8,75 | 9,00 | -13,38% | 1.914.963,00 |
| 03.11.2025 | 10,54 | 10,68 | 10,05 | 10,39 | -0,19% | 484.318,00 |
| 31.10.2025 | 10,50 | 11,17 | 10,28 | 10,41 | -1,70% | 412.770,00 |
| 30.10.2025 | 10,77 | 11,07 | 10,54 | 10,59 | -2,84% | 666.996,00 |
| 29.10.2025 | 11,51 | 11,93 | 10,87 | 10,90 | -5,79% | 972.949,00 |
| 28.10.2025 | 11,63 | 11,79 | 11,15 | 11,57 | -0,69% | 1.527.269,00 |
| 27.10.2025 | 11,70 | 12,00 | 11,31 | 11,65 | 2,28% | 844.218,00 |
| 24.10.2025 | 10,86 | 11,44 | 10,60 | 11,39 | 7,25% | 1.123.806,00 |
| 23.10.2025 | 10,27 | 10,82 | 10,27 | 10,62 | 3,71% | 771.918,00 |
| 22.10.2025 | 9,86 | 10,80 | 9,75 | 10,24 | 4,38% | 1.274.672,00 |
| 21.10.2025 | 10,33 | 10,33 | 9,65 | 9,81 | -5,03% | 549.463,00 |
| 20.10.2025 | 9,32 | 10,50 | 9,15 | 10,33 | 13,27% | 862.059,00 |
| 17.10.2025 | 9,31 | 9,46 | 8,91 | 9,12 | -3,90% | 526.464,00 |
| 16.10.2025 | 10,68 | 10,74 | 9,29 | 9,49 | -10,72% | 1.450.352,00 |
| 15.10.2025 | 10,15 | 10,68 | 9,92 | 10,63 | 8,14% | 1.398.818,00 |
| 14.10.2025 | 9,25 | 9,90 | 9,02 | 9,83 | 1,34% | 873.483,00 |
| 13.10.2025 | 8,74 | 9,77 | 8,72 | 9,70 | 11,49% | 1.184.866,00 |
| 10.10.2025 | 8,70 | 8,94 | 8,54 | 8,70 | 1,16% | 866.133,00 |
| 09.10.2025 | 8,81 | 9,11 | 8,48 | 8,60 | 0,58% | 1.021.838,00 |
| 08.10.2025 | 8,08 | 8,60 | 8,08 | 8,55 | 6,48% | 1.033.678,00 |
| 07.10.2025 | 8,24 | 8,40 | 7,72 | 8,03 | -1,83% | 725.767,00 |
| 06.10.2025 | 7,87 | 8,20 | 7,64 | 8,18 | 2,76% | 832.110,00 |
| 02.10.2025 | 8,15 | 8,15 | 7,54 | 7,96 | -1,97% | 982.854,00 |
| 01.10.2025 | 7,94 | 8,15 | 7,83 | 8,12 | 1,08% | 530.965,00 |
| 30.09.2025 | 7,49 | 8,12 | 7,49 | 8,03 | 6,54% | 951.701,00 |
| 29.09.2025 | 7,55 | 7,91 | 7,35 | 7,54 | 1,62% | 824.732,00 |
| 26.09.2025 | 7,37 | 7,62 | 7,16 | 7,42 | 1,50% | 643.914,00 |
| 25.09.2025 | 7,23 | 7,41 | 6,78 | 7,31 | 0,41% | 1.366.641,00 |
| 24.09.2025 | 7,25 | 7,73 | 7,12 | 7,28 | 0,69% | 1.042.687,00 |
| 23.09.2025 | 6,82 | 7,57 | 6,72 | 7,23 | 6,01% | 1.164.167,00 |
| 22.09.2025 | 6,64 | 6,96 | 6,19 | 6,82 | 4,28% | 771.076,00 |
| 19.09.2025 | 6,28 | 6,78 | 6,13 | 6,54 | 6,34% | 1.770.864,00 |
| 18.09.2025 | 6,25 | 6,35 | 5,96 | 6,15 | -0,57% | 509.900,00 |
| 17.09.2025 | 5,69 | 6,28 | 5,62 | 6,19 | 8,32% | 979.595,00 |
| 16.09.2025 | 5,92 | 6,20 | 5,61 | 5,71 | -3,71% | 650.496,00 |
| 15.09.2025 | 6,19 | 6,32 | 5,81 | 5,93 | -4,35% | 650.991,00 |
| 12.09.2025 | 6,26 | 6,41 | 5,77 | 6,20 | -1,59% | 642.942,00 |
| 11.09.2025 | 6,15 | 6,40 | 6,10 | 6,30 | 3,28% | 225.939,00 |
| 10.09.2025 | 6,25 | 6,30 | 6,07 | 6,10 | -1,61% | 385.215,00 |
| 09.09.2025 | 6,27 | 6,39 | 6,02 | 6,20 | 0,00% | 343.451,00 |
| 08.09.2025 | 6,00 | 6,21 | 5,87 | 6,20 | 5,44% | 281.573,00 |
| 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 | 6,22 | 6,30 | 0,32% | 469.732,00 |
| 02.09.2025 | 6,24 | 6,37 | 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% | 700.354,00 |
| 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% | 526.525,00 |
| 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% | 375.821,00 |
| 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% | 2.614.094,00 |
| 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% | 539.967,00 |
| 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% | 606.957,00 |
| 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% | 348.972,00 |
| 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 | -1,23% | 348.804,00 |