4,590$
-0,65%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 4,63 | 4,79 | 4,44 | 4,59 | -0,65% | 259.308,00 |
| 04.06.2025 | 4,63 | 4,73 | 4,38 | 4,62 | -0,22% | 234.492,00 |
| 03.06.2025 | 4,50 | 4,82 | 4,46 | 4,63 | 3,81% | 292.376,00 |
| 02.06.2025 | 4,44 | 4,51 | 4,20 | 4,46 | 1,36% | 289.359,00 |
| 30.05.2025 | 4,35 | 4,50 | 4,16 | 4,40 | -0,45% | 297.573,00 |
| 29.05.2025 | 4,46 | 4,57 | 4,33 | 4,42 | 1,61% | 448.622,00 |
| 28.05.2025 | 4,45 | 4,55 | 4,11 | 4,35 | -2,25% | 306.434,00 |
| 27.05.2025 | 4,40 | 4,58 | 4,18 | 4,45 | 4,71% | 424.632,00 |
| 23.05.2025 | 4,02 | 4,32 | 3,98 | 4,25 | 2,16% | 350.892,00 |
| 22.05.2025 | 4,09 | 4,49 | 3,91 | 4,16 | 6,26% | 724.550,00 |
| 21.05.2025 | 4,00 | 4,37 | 3,81 | 3,92 | 2,89% | 1.142.780,00 |
| 20.05.2025 | 3,58 | 4,00 | 3,44 | 3,81 | 6,88% | 1.014.323,00 |
| 19.05.2025 | 3,42 | 3,61 | 3,34 | 3,56 | -0,28% | 376.378,00 |
| 16.05.2025 | 3,55 | 3,72 | 3,42 | 3,57 | 0,71% | 384.662,00 |
| 15.05.2025 | 3,41 | 3,65 | 3,19 | 3,55 | 4,57% | 541.674,00 |
| 14.05.2025 | 3,58 | 3,58 | 3,28 | 3,39 | -3,69% | 446.273,00 |
| 13.05.2025 | 3,34 | 3,56 | 3,22 | 3,52 | 6,34% | 607.728,00 |
| 12.05.2025 | 3,35 | 3,36 | 2,84 | 3,31 | 10,70% | 433.419,00 |
| 09.05.2025 | 2,71 | 3,15 | 2,64 | 2,99 | 5,65% | 606.277,00 |
| 08.05.2025 | 2,60 | 3,02 | 2,57 | 2,83 | 10,55% | 1.305.270,00 |
| 07.05.2025 | 2,29 | 2,69 | 2,25 | 2,56 | 11,55% | 667.183,00 |
| 06.05.2025 | 2,36 | 2,38 | 2,02 | 2,30 | -5,56% | 601.135,00 |
| 05.05.2025 | 2,96 | 2,98 | 2,18 | 2,43 | -19,54% | 1.145.272,00 |
| 02.05.2025 | 2,86 | 3,12 | 2,38 | 3,02 | 33,63% | 3.585.149,00 |
| 01.05.2025 | 2,17 | 2,30 | 2,04 | 2,26 | 4,63% | 158.853,00 |
| 30.04.2025 | 2,21 | 2,21 | 2,00 | 2,16 | -3,57% | 172.447,00 |
| 29.04.2025 | 2,09 | 2,29 | 2,01 | 2,24 | 6,16% | 278.899,00 |
| 28.04.2025 | 2,05 | 2,12 | 1,87 | 2,11 | 7,65% | 163.776,00 |
| 25.04.2025 | 1,79 | 1,96 | 1,77 | 1,96 | 7,69% | 123.584,00 |
| 24.04.2025 | 1,72 | 1,86 | 1,69 | 1,82 | 4,90% | 91.077,00 |
| 23.04.2025 | 1,77 | 1,84 | 1,70 | 1,74 | 2,66% | 105.118,00 |
| 22.04.2025 | 1,76 | 1,77 | 1,66 | 1,69 | -0,59% | 114.321,00 |
| 21.04.2025 | 1,65 | 1,72 | 1,53 | 1,70 | 0,00% | 130.859,00 |
| 17.04.2025 | 1,57 | 1,71 | 1,56 | 1,70 | 6,92% | 117.654,00 |
| 16.04.2025 | 1,64 | 1,77 | 1,54 | 1,59 | -5,36% | 396.117,00 |
| 15.04.2025 | 1,76 | 1,78 | 1,62 | 1,68 | -5,35% | 472.130,00 |
| 14.04.2025 | 1,87 | 1,87 | 1,69 | 1,78 | -2,47% | 379.683,00 |
| 11.04.2025 | 1,81 | 1,89 | 1,80 | 1,82 | 0,83% | 115.921,00 |
| 10.04.2025 | 1,96 | 2,08 | 1,80 | 1,81 | -11,52% | 167.007,00 |
| 09.04.2025 | 1,76 | 2,22 | 1,72 | 2,04 | 13,33% | 401.254,00 |
| 08.04.2025 | 2,03 | 2,06 | 1,79 | 1,80 | -6,74% | 364.841,00 |
| 07.04.2025 | 1,90 | 2,18 | 1,77 | 1,93 | -2,53% | 501.874,00 |
| 04.04.2025 | 1,85 | 1,99 | 1,65 | 1,98 | 0,00% | 295.101,00 |
| 03.04.2025 | 1,89 | 2,06 | 1,84 | 1,98 | -5,71% | 244.839,00 |
| 02.04.2025 | 2,07 | 2,15 | 2,01 | 2,10 | -2,10% | 611.939,00 |
| 01.04.2025 | 2,26 | 2,26 | 2,05 | 2,15 | -8,14% | 914.680,00 |
| 31.03.2025 | 2,20 | 2,39 | 2,10 | 2,34 | 1,97% | 199.579,00 |
| 28.03.2025 | 2,47 | 2,52 | 2,24 | 2,29 | -8,03% | 206.861,00 |
| 27.03.2025 | 2,54 | 2,59 | 2,48 | 2,49 | -3,11% | 85.521,00 |
| 26.03.2025 | 2,62 | 2,68 | 2,52 | 2,57 | -2,65% | 109.670,00 |
| 25.03.2025 | 2,76 | 2,91 | 2,62 | 2,64 | -3,65% | 211.120,00 |
| 24.03.2025 | 2,71 | 2,87 | 2,67 | 2,74 | 3,59% | 307.503,00 |
| 21.03.2025 | 2,77 | 2,79 | 2,58 | 2,65 | -5,87% | 372.129,00 |
| 20.03.2025 | 2,97 | 3,02 | 2,69 | 2,81 | -6,02% | 325.635,00 |
| 19.03.2025 | 2,60 | 3,04 | 2,60 | 2,99 | 15,44% | 293.234,00 |
| 18.03.2025 | 2,57 | 2,63 | 2,40 | 2,59 | -1,52% | 728.036,00 |
| 17.03.2025 | 2,97 | 2,97 | 2,56 | 2,63 | -8,04% | 882.609,00 |
| 14.03.2025 | 2,54 | 3,32 | 2,43 | 2,86 | -2,72% | 1.211.677,00 |
| 13.03.2025 | 3,15 | 3,27 | 2,88 | 2,94 | -6,07% | 454.276,00 |
| 12.03.2025 | 2,96 | 3,29 | 2,96 | 3,13 | 6,83% | 164.509,00 |
| 11.03.2025 | 3,32 | 3,32 | 2,91 | 2,93 | -11,75% | 360.921,00 |
| 10.03.2025 | 3,29 | 3,68 | 3,23 | 3,32 | -2,21% | 315.024,00 |
| 07.03.2025 | 3,91 | 4,00 | 3,38 | 3,40 | -13,61% | 361.177,00 |
| 06.03.2025 | 3,93 | 4,10 | 3,76 | 3,93 | -2,36% | 61.172,00 |
| 05.03.2025 | 3,96 | 4,07 | 3,80 | 4,03 | 1,64% | 115.774,00 |
| 04.03.2025 | 3,96 | 4,32 | 3,72 | 3,96 | -2,34% | 140.525,00 |
| 03.03.2025 | 4,55 | 4,60 | 4,01 | 4,06 | -10,88% | 65.938,00 |
| 28.02.2025 | 4,45 | 4,57 | 4,22 | 4,55 | 0,89% | 188.854,00 |
| 27.02.2025 | 4,42 | 4,68 | 4,38 | 4,51 | 0,45% | 66.673,00 |
| 26.02.2025 | 4,68 | 4,79 | 4,43 | 4,49 | -4,06% | 86.322,00 |
| 25.02.2025 | 4,69 | 4,69 | 4,51 | 4,68 | 0,00% | 59.245,00 |
| 24.02.2025 | 5,43 | 5,64 | 4,67 | 4,68 | -12,11% | 181.518,00 |
| 21.02.2025 | 5,93 | 5,93 | 5,23 | 5,33 | -8,66% | 182.890,00 |
| 20.02.2025 | 5,67 | 6,08 | 5,51 | 5,83 | 0,87% | 77.645,00 |
| 19.02.2025 | 5,83 | 5,93 | 5,73 | 5,78 | -1,87% | 92.323,00 |
| 18.02.2025 | 5,83 | 6,03 | 5,78 | 5,89 | 2,17% | 81.977,00 |
| 14.02.2025 | 5,95 | 6,13 | 5,71 | 5,77 | -3,92% | 152.209,00 |
| 13.02.2025 | 5,74 | 6,07 | 5,74 | 6,00 | 5,45% | 79.760,00 |
| 12.02.2025 | 5,25 | 5,86 | 5,25 | 5,69 | 5,37% | 145.411,00 |
| 11.02.2025 | 5,31 | 5,56 | 5,26 | 5,40 | -0,92% | 143.253,00 |
| 10.02.2025 | 5,41 | 5,62 | 5,25 | 5,45 | 2,06% | 103.367,00 |
| 07.02.2025 | 5,51 | 5,75 | 5,31 | 5,34 | -3,09% | 84.689,00 |
| 06.02.2025 | 5,81 | 6,07 | 5,51 | 5,51 | -5,16% | 88.501,00 |
| 05.02.2025 | 5,69 | 5,95 | 5,46 | 5,81 | 4,12% | 172.076,00 |
| 04.02.2025 | 4,90 | 5,62 | 4,84 | 5,58 | 13,41% | 200.780,00 |
| 03.02.2025 | 4,75 | 5,21 | 4,64 | 4,92 | 2,71% | 226.063,00 |
| 31.01.2025 | 4,86 | 5,30 | 4,77 | 4,79 | -1,24% | 282.422,00 |
| 30.01.2025 | 4,83 | 4,98 | 4,79 | 4,85 | 1,89% | 114.709,00 |
| 29.01.2025 | 4,60 | 4,96 | 4,60 | 4,76 | 0,00% | 61.545,00 |
| 28.01.2025 | 4,78 | 5,19 | 4,71 | 4,76 | 0,21% | 152.227,00 |
| 27.01.2025 | 5,03 | 5,04 | 4,66 | 4,75 | -7,05% | 160.143,00 |
| 24.01.2025 | 5,25 | 5,35 | 5,10 | 5,11 | -2,85% | 94.704,00 |
| 23.01.2025 | 4,98 | 5,29 | 4,98 | 5,26 | 3,75% | 138.492,00 |
| 22.01.2025 | 5,29 | 5,40 | 5,04 | 5,07 | -4,16% | 212.500,00 |
| 21.01.2025 | 5,40 | 5,40 | 4,82 | 5,29 | -0,75% | 335.057,00 |
| 17.01.2025 | 4,91 | 5,35 | 4,85 | 5,33 | 8,11% | 208.094,00 |
| 16.01.2025 | 5,01 | 5,07 | 4,83 | 4,93 | -1,40% | 104.939,00 |
| 15.01.2025 | 5,09 | 5,15 | 4,66 | 5,00 | 1,63% | 180.562,00 |
| 14.01.2025 | 4,79 | 4,99 | 4,45 | 4,92 | 2,71% | 262.541,00 |
| 13.01.2025 | 4,05 | 5,06 | 3,83 | 4,79 | -19,90% | 939.633,00 |