5,340$
-2,73%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,41 | 5,82 | 5,34 | 5,34 | -2,73% | 337.786,00 |
| 19.12.2024 | 5,87 | 5,97 | 5,35 | 5,49 | -6,15% | 335.136,00 |
| 18.12.2024 | 6,29 | 6,49 | 5,82 | 5,85 | -7,00% | 286.458,00 |
| 17.12.2024 | 6,22 | 6,60 | 6,01 | 6,29 | 5,18% | 294.107,00 |
| 16.12.2024 | 5,65 | 6,17 | 5,62 | 5,98 | 5,28% | 368.432,00 |
| 13.12.2024 | 5,85 | 5,85 | 5,58 | 5,68 | -3,40% | 169.097,00 |
| 12.12.2024 | 6,07 | 6,07 | 5,82 | 5,88 | -4,39% | 221.789,00 |
| 11.12.2024 | 6,61 | 6,64 | 6,12 | 6,15 | -5,67% | 249.707,00 |
| 10.12.2024 | 6,59 | 6,84 | 6,33 | 6,52 | 4,65% | 136.097,00 |
| 09.12.2024 | 6,55 | 7,09 | 6,07 | 6,23 | -3,86% | 252.926,00 |
| 06.12.2024 | 7,10 | 7,19 | 6,45 | 6,48 | -8,35% | 266.576,00 |
| 05.12.2024 | 7,37 | 7,65 | 7,04 | 7,07 | -4,33% | 319.256,00 |
| 04.12.2024 | 7,65 | 7,65 | 7,11 | 7,39 | -1,60% | 184.440,00 |
| 03.12.2024 | 6,91 | 7,51 | 6,79 | 7,51 | 8,53% | 165.280,00 |
| 02.12.2024 | 6,91 | 6,96 | 6,64 | 6,92 | 1,32% | 179.275,00 |
| 29.11.2024 | 6,64 | 6,97 | 6,64 | 6,83 | 2,94% | 72.278,00 |
| 27.11.2024 | 6,75 | 6,87 | 6,34 | 6,64 | 1,14% | 370.355,00 |
| 26.11.2024 | 7,20 | 7,20 | 6,22 | 6,56 | -9,39% | 534.168,00 |
| 25.11.2024 | 7,14 | 7,35 | 7,03 | 7,24 | 3,43% | 110.931,00 |
| 22.11.2024 | 6,84 | 7,09 | 6,61 | 7,00 | 10,24% | 117.189,00 |
| 20.11.2024 | 6,36 | 6,52 | 6,16 | 6,35 | -0,39% | 125.957,00 |
| 19.11.2024 | 6,01 | 6,48 | 5,91 | 6,38 | 8,42% | 222.124,00 |
| 18.11.2024 | 6,51 | 6,60 | 5,54 | 5,88 | -9,68% | 557.522,00 |
| 15.11.2024 | 6,86 | 6,92 | 6,40 | 6,51 | -6,47% | 354.838,00 |
| 14.11.2024 | 7,59 | 7,70 | 6,90 | 6,96 | -6,20% | 273.168,00 |
| 13.11.2024 | 7,87 | 8,07 | 7,13 | 7,42 | -7,25% | 253.575,00 |
| 12.11.2024 | 8,27 | 8,38 | 7,62 | 8,00 | -3,96% | 218.223,00 |
| 11.11.2024 | 8,88 | 9,20 | 8,24 | 8,33 | -4,03% | 305.160,00 |
| 08.11.2024 | 7,79 | 8,88 | 7,73 | 8,68 | 20,72% | 590.379,00 |
| 07.11.2024 | 7,65 | 7,83 | 7,12 | 7,19 | -6,56% | 115.111,00 |
| 06.11.2024 | 7,00 | 7,81 | 7,00 | 7,70 | 13,33% | 249.004,00 |
| 05.11.2024 | 6,74 | 6,98 | 6,73 | 6,79 | 1,49% | 75.709,00 |
| 04.11.2024 | 6,05 | 7,00 | 6,05 | 6,69 | 14,16% | 247.391,00 |
| 01.11.2024 | 5,76 | 5,94 | 5,74 | 5,86 | 2,81% | 28.932,00 |
| 31.10.2024 | 5,92 | 5,92 | 5,68 | 5,70 | -3,06% | 36.452,00 |
| 30.10.2024 | 6,14 | 6,17 | 5,69 | 5,88 | -4,39% | 189.190,00 |
| 29.10.2024 | 5,62 | 6,19 | 5,49 | 6,15 | 6,22% | 182.198,00 |
| 28.10.2024 | 5,76 | 6,05 | 5,65 | 5,79 | 1,40% | 331.341,00 |
| 25.10.2024 | 5,67 | 5,93 | 5,66 | 5,71 | 1,96% | 47.582,00 |
| 24.10.2024 | 5,38 | 5,85 | 5,35 | 5,60 | 5,26% | 84.597,00 |
| 23.10.2024 | 5,75 | 5,84 | 5,29 | 5,32 | -7,80% | 76.330,00 |
| 22.10.2024 | 5,69 | 5,91 | 5,69 | 5,77 | 1,05% | 39.951,00 |
| 21.10.2024 | 5,85 | 6,11 | 5,68 | 5,71 | -3,71% | 149.324,00 |
| 18.10.2024 | 5,83 | 6,14 | 5,81 | 5,93 | 2,07% | 120.242,00 |
| 17.10.2024 | 5,76 | 6,15 | 5,56 | 5,81 | -0,17% | 242.007,00 |
| 16.10.2024 | 5,80 | 5,92 | 5,72 | 5,82 | 2,28% | 31.443,00 |
| 15.10.2024 | 5,49 | 5,72 | 5,11 | 5,69 | 0,53% | 133.511,00 |
| 14.10.2024 | 5,46 | 6,16 | 5,37 | 5,66 | 5,20% | 185.585,00 |
| 11.10.2024 | 5,30 | 5,39 | 5,18 | 5,38 | 2,09% | 55.273,00 |
| 10.10.2024 | 5,14 | 5,40 | 5,08 | 5,27 | 0,38% | 44.407,00 |
| 09.10.2024 | 5,10 | 5,26 | 4,94 | 5,25 | 2,74% | 86.979,00 |
| 08.10.2024 | 4,71 | 5,55 | 4,67 | 5,11 | 9,66% | 178.231,00 |
| 07.10.2024 | 4,95 | 4,95 | 4,62 | 4,66 | -5,86% | 43.626,00 |
| 04.10.2024 | 4,94 | 5,07 | 4,83 | 4,95 | 3,34% | 58.523,00 |
| 03.10.2024 | 4,86 | 4,95 | 4,60 | 4,79 | -2,84% | 65.118,00 |
| 02.10.2024 | 4,66 | 5,02 | 4,53 | 4,93 | 4,45% | 80.241,00 |
| 01.10.2024 | 5,11 | 5,11 | 4,36 | 4,72 | -6,90% | 330.747,00 |
| 30.09.2024 | 5,46 | 5,49 | 5,05 | 5,07 | -5,76% | 120.921,00 |
| 27.09.2024 | 5,73 | 5,95 | 5,37 | 5,38 | -3,76% | 104.377,00 |
| 26.09.2024 | 5,55 | 5,90 | 5,55 | 5,59 | 3,14% | 85.346,00 |
| 25.09.2024 | 5,88 | 5,98 | 5,39 | 5,42 | -7,35% | 123.928,00 |
| 24.09.2024 | 5,55 | 6,12 | 5,55 | 5,85 | 7,34% | 166.314,00 |
| 23.09.2024 | 5,56 | 6,24 | 5,36 | 5,45 | 1,87% | 399.670,00 |
| 20.09.2024 | 4,76 | 5,62 | 4,61 | 5,35 | 13,11% | 300.567,00 |
| 19.09.2024 | 4,54 | 4,78 | 4,54 | 4,73 | 6,77% | 30.866,00 |
| 18.09.2024 | 4,27 | 4,59 | 4,27 | 4,43 | 2,07% | 92.980,00 |
| 17.09.2024 | 3,91 | 4,38 | 3,87 | 4,34 | 13,32% | 72.099,00 |
| 16.09.2024 | 4,00 | 4,08 | 3,81 | 3,83 | -4,96% | 43.294,00 |
| 13.09.2024 | 3,98 | 4,08 | 3,97 | 4,03 | 2,81% | 21.483,00 |
| 12.09.2024 | 3,76 | 3,96 | 3,73 | 3,92 | 5,38% | 12.330,00 |
| 11.09.2024 | 3,68 | 3,81 | 3,68 | 3,72 | 0,27% | 10.889,00 |
| 10.09.2024 | 3,59 | 3,74 | 3,59 | 3,71 | 0,82% | 10.997,00 |
| 09.09.2024 | 3,67 | 3,74 | 3,59 | 3,68 | 2,22% | 14.691,00 |
| 06.09.2024 | 3,71 | 3,77 | 3,60 | 3,60 | -3,49% | 10.142,00 |
| 05.09.2024 | 3,77 | 3,93 | 3,68 | 3,73 | -1,06% | 17.821,00 |
| 04.09.2024 | 3,77 | 3,96 | 3,75 | 3,77 | -1,05% | 23.879,00 |
| 03.09.2024 | 4,11 | 4,11 | 3,76 | 3,81 | -9,07% | 37.569,00 |
| 30.08.2024 | 4,35 | 4,35 | 4,10 | 4,19 | -2,33% | 50.056,00 |
| 29.08.2024 | 4,27 | 4,44 | 4,24 | 4,29 | 2,88% | 30.478,00 |
| 28.08.2024 | 4,64 | 4,64 | 4,17 | 4,17 | -7,74% | 28.404,00 |
| 27.08.2024 | 4,42 | 4,80 | 4,42 | 4,52 | 0,22% | 41.312,00 |
| 26.08.2024 | 4,66 | 4,66 | 4,39 | 4,51 | 0,45% | 57.592,00 |
| 23.08.2024 | 4,36 | 4,56 | 4,34 | 4,49 | 3,94% | 52.782,00 |
| 22.08.2024 | 4,20 | 4,36 | 4,18 | 4,32 | 0,93% | 26.197,00 |
| 21.08.2024 | 4,26 | 4,41 | 4,11 | 4,28 | 2,15% | 30.620,00 |
| 20.08.2024 | 4,09 | 4,38 | 4,09 | 4,19 | 1,70% | 60.053,00 |
| 19.08.2024 | 4,03 | 4,18 | 3,97 | 4,12 | 2,74% | 20.603,00 |
| 16.08.2024 | 3,91 | 4,04 | 3,86 | 4,01 | 3,08% | 36.915,00 |
| 15.08.2024 | 3,89 | 3,97 | 3,82 | 3,89 | 3,73% | 59.271,00 |
| 14.08.2024 | 3,69 | 3,82 | 3,63 | 3,75 | 1,63% | 68.429,00 |
| 13.08.2024 | 3,42 | 3,78 | 3,16 | 3,69 | 7,58% | 74.164,00 |
| 12.08.2024 | 4,04 | 4,04 | 3,26 | 3,43 | -13,82% | 88.270,00 |
| 09.08.2024 | 3,20 | 4,16 | 2,92 | 3,98 | 1,27% | 291.423,00 |
| 08.08.2024 | 4,02 | 4,25 | 3,84 | 3,93 | 1,81% | 28.620,00 |
| 07.08.2024 | 4,02 | 4,15 | 3,86 | 3,86 | -3,50% | 15.826,00 |
| 06.08.2024 | 4,21 | 4,21 | 3,99 | 4,00 | -4,99% | 15.493,00 |
| 05.08.2024 | 4,06 | 4,26 | 3,94 | 4,21 | -4,10% | 24.277,00 |
| 02.08.2024 | 4,57 | 4,65 | 4,35 | 4,39 | -7,97% | 27.507,00 |
| 01.08.2024 | 5,01 | 5,11 | 4,57 | 4,77 | -3,25% | 29.310,00 |
| 31.07.2024 | 4,83 | 4,98 | 4,70 | 4,93 | 4,89% | 31.283,00 |