4,110$
-0,48%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,17 | 4,28 | 4,00 | 4,11 | -0,48% | 32.371,00 |
| 30.05.2024 | 4,54 | 4,54 | 4,10 | 4,13 | -8,83% | 37.068,00 |
| 29.05.2024 | 4,21 | 4,66 | 4,06 | 4,53 | 4,62% | 78.419,00 |
| 28.05.2024 | 3,60 | 4,38 | 3,60 | 4,33 | 23,36% | 400.177,00 |
| 24.05.2024 | 3,40 | 3,86 | 3,31 | 3,51 | 3,24% | 131.896,00 |
| 23.05.2024 | 3,34 | 3,40 | 3,21 | 3,40 | 1,49% | 254.504,00 |
| 22.05.2024 | 3,90 | 4,26 | 3,30 | 3,35 | -13,88% | 84.959,00 |
| 21.05.2024 | 4,29 | 4,44 | 3,79 | 3,89 | -9,74% | 135.462,00 |
| 20.05.2024 | 4,65 | 4,72 | 4,27 | 4,31 | -7,51% | 43.111,00 |
| 17.05.2024 | 4,34 | 4,72 | 4,22 | 4,66 | 7,87% | 55.371,00 |
| 16.05.2024 | 4,61 | 4,61 | 4,12 | 4,32 | -3,14% | 52.987,00 |
| 15.05.2024 | 4,64 | 4,76 | 4,43 | 4,46 | -2,19% | 34.151,00 |
| 14.05.2024 | 4,75 | 4,87 | 4,40 | 4,56 | -2,36% | 50.109,00 |
| 13.05.2024 | 4,74 | 4,97 | 4,58 | 4,67 | -1,48% | 124.130,00 |
| 10.05.2024 | 5,05 | 5,13 | 4,69 | 4,74 | -11,57% | 195.988,00 |
| 09.05.2024 | 5,54 | 5,66 | 5,32 | 5,36 | -4,29% | 46.091,00 |
| 08.05.2024 | 5,75 | 5,80 | 5,30 | 5,60 | -2,61% | 89.113,00 |
| 07.05.2024 | 5,58 | 5,90 | 5,58 | 5,75 | 2,68% | 50.317,00 |
| 06.05.2024 | 5,51 | 5,68 | 5,44 | 5,60 | 2,47% | 27.466,00 |
| 03.05.2024 | 5,59 | 5,60 | 5,36 | 5,47 | -1,18% | 27.957,00 |
| 02.05.2024 | 5,56 | 5,60 | 5,40 | 5,53 | -0,36% | 36.398,00 |
| 01.05.2024 | 5,55 | 5,65 | 5,50 | 5,55 | -0,36% | 25.643,00 |
| 30.04.2024 | 5,45 | 5,57 | 5,40 | 5,57 | -0,18% | 13.707,00 |
| 29.04.2024 | 5,56 | 5,73 | 5,35 | 5,58 | -0,53% | 18.407,00 |
| 26.04.2024 | 5,50 | 5,69 | 5,46 | 5,61 | 1,63% | 9.778,00 |
| 25.04.2024 | 5,71 | 5,71 | 5,30 | 5,52 | -1,95% | 29.235,00 |
| 24.04.2024 | 5,67 | 5,69 | 5,38 | 5,63 | -0,35% | 22.041,00 |
| 23.04.2024 | 5,53 | 5,74 | 5,50 | 5,65 | -0,18% | 20.544,00 |
| 22.04.2024 | 5,68 | 5,75 | 5,50 | 5,66 | -0,70% | 13.999,00 |
| 19.04.2024 | 5,38 | 5,74 | 5,36 | 5,70 | 4,78% | 16.115,00 |
| 18.04.2024 | 5,37 | 5,56 | 5,35 | 5,44 | 0,18% | 32.729,00 |
| 17.04.2024 | 5,40 | 5,66 | 5,39 | 5,43 | 3,43% | 31.585,00 |
| 16.04.2024 | 5,32 | 5,48 | 5,14 | 5,25 | -0,85% | 9.363,00 |
| 15.04.2024 | 5,42 | 5,43 | 5,20 | 5,30 | -3,20% | 15.337,00 |
| 12.04.2024 | 5,70 | 5,70 | 5,23 | 5,47 | -3,36% | 11.146,00 |
| 11.04.2024 | 5,37 | 5,66 | 5,37 | 5,66 | 3,66% | 35.859,00 |
| 10.04.2024 | 5,38 | 5,53 | 5,38 | 5,46 | -2,67% | 23.645,00 |
| 09.04.2024 | 5,49 | 5,61 | 5,38 | 5,61 | 1,08% | 15.839,00 |
| 08.04.2024 | 5,58 | 5,74 | 5,41 | 5,55 | 1,46% | 11.109,00 |
| 05.04.2024 | 5,42 | 5,59 | 5,42 | 5,47 | 0,74% | 23.386,00 |
| 04.04.2024 | 5,66 | 5,70 | 5,43 | 5,43 | -3,21% | 19.308,00 |
| 03.04.2024 | 5,89 | 5,91 | 5,58 | 5,61 | -0,36% | 6.610,00 |
| 02.04.2024 | 5,82 | 6,13 | 5,63 | 5,63 | -6,17% | 34.375,00 |
| 01.04.2024 | 6,11 | 6,15 | 5,86 | 6,00 | -2,28% | 32.444,00 |
| 28.03.2024 | 6,20 | 6,39 | 6,11 | 6,14 | -2,38% | 19.784,00 |
| 27.03.2024 | 6,11 | 6,34 | 6,05 | 6,29 | 4,23% | 34.716,00 |
| 26.03.2024 | 5,95 | 6,19 | 5,86 | 6,04 | 2,64% | 31.575,00 |
| 25.03.2024 | 5,68 | 6,06 | 5,68 | 5,88 | 2,26% | 26.770,00 |
| 22.03.2024 | 5,98 | 6,08 | 5,74 | 5,75 | -4,01% | 20.588,00 |
| 21.03.2024 | 6,00 | 6,12 | 5,88 | 5,99 | 0,67% | 19.138,00 |
| 20.03.2024 | 5,71 | 5,98 | 5,60 | 5,95 | 4,20% | 27.247,00 |
| 19.03.2024 | 5,60 | 5,77 | 5,60 | 5,71 | 1,24% | 20.291,00 |
| 18.03.2024 | 5,84 | 5,84 | 5,51 | 5,64 | -1,91% | 33.195,00 |
| 15.03.2024 | 5,57 | 5,91 | 5,45 | 5,75 | 1,23% | 98.917,00 |
| 14.03.2024 | 6,07 | 6,07 | 5,60 | 5,68 | -4,22% | 28.661,00 |
| 13.03.2024 | 5,86 | 6,00 | 5,86 | 5,93 | 1,54% | 20.732,00 |
| 12.03.2024 | 5,91 | 6,08 | 5,82 | 5,84 | -0,51% | 29.791,00 |
| 11.03.2024 | 5,98 | 6,03 | 5,80 | 5,87 | -2,98% | 33.374,00 |
| 08.03.2024 | 5,86 | 6,12 | 5,86 | 6,05 | 4,49% | 31.319,00 |
| 07.03.2024 | 6,08 | 6,08 | 5,78 | 5,79 | -4,14% | 34.037,00 |
| 06.03.2024 | 6,01 | 6,06 | 5,76 | 6,04 | 2,20% | 35.895,00 |
| 05.03.2024 | 5,90 | 6,02 | 5,80 | 5,91 | -0,84% | 43.652,00 |
| 04.03.2024 | 6,23 | 6,24 | 5,92 | 5,96 | -4,79% | 127.250,00 |
| 01.03.2024 | 6,41 | 6,59 | 6,26 | 6,26 | -0,79% | 127.214,00 |
| 29.02.2024 | 6,15 | 6,37 | 6,03 | 6,31 | 4,30% | 93.611,00 |
| 28.02.2024 | 6,13 | 6,13 | 5,56 | 6,05 | -2,10% | 119.653,00 |
| 27.02.2024 | 5,46 | 6,53 | 5,46 | 6,18 | -2,06% | 121.491,00 |
| 26.02.2024 | 5,83 | 6,53 | 5,83 | 6,31 | 7,86% | 215.193,00 |
| 23.02.2024 | 4,53 | 5,93 | 4,50 | 5,85 | -5,65% | 1.144.497,00 |
| 22.02.2024 | 6,25 | 6,48 | 6,11 | 6,20 | -1,43% | 102.550,00 |
| 21.02.2024 | 6,59 | 6,84 | 6,15 | 6,29 | -5,70% | 51.218,00 |
| 20.02.2024 | 7,08 | 7,08 | 6,52 | 6,67 | -5,92% | 66.142,00 |
| 16.02.2024 | 7,20 | 7,38 | 7,06 | 7,09 | -1,66% | 37.204,00 |
| 15.02.2024 | 6,95 | 7,22 | 6,81 | 7,21 | 3,89% | 62.909,00 |
| 14.02.2024 | 6,74 | 6,96 | 6,66 | 6,94 | 4,68% | 46.234,00 |
| 13.02.2024 | 6,85 | 6,97 | 6,58 | 6,63 | -6,62% | 79.736,00 |
| 12.02.2024 | 7,04 | 7,31 | 6,96 | 7,10 | 0,85% | 49.851,00 |
| 09.02.2024 | 6,89 | 7,11 | 6,80 | 7,04 | 2,18% | 92.528,00 |
| 08.02.2024 | 6,63 | 6,94 | 6,55 | 6,89 | 3,77% | 59.467,00 |
| 07.02.2024 | 6,82 | 6,84 | 6,49 | 6,64 | -3,49% | 141.135,00 |
| 06.02.2024 | 6,90 | 7,03 | 6,70 | 6,88 | -2,41% | 85.405,00 |
| 05.02.2024 | 7,43 | 7,43 | 6,99 | 7,05 | -5,43% | 49.006,00 |
| 02.02.2024 | 7,01 | 7,48 | 7,00 | 7,46 | 4,85% | 95.277,00 |
| 01.02.2024 | 7,33 | 7,85 | 6,89 | 7,11 | -2,87% | 57.998,00 |
| 31.01.2024 | 7,64 | 7,69 | 7,23 | 7,32 | -4,06% | 81.871,00 |
| 30.01.2024 | 7,81 | 8,15 | 7,45 | 7,63 | -1,48% | 59.818,00 |
| 29.01.2024 | 7,76 | 7,85 | 7,63 | 7,75 | 1,24% | 21.526,00 |
| 26.01.2024 | 7,84 | 7,96 | 7,43 | 7,65 | 0,07% | 123.750,00 |
| 25.01.2024 | 7,79 | 7,95 | 7,41 | 7,65 | 0,07% | 45.020,00 |
| 24.01.2024 | 8,30 | 8,30 | 7,62 | 7,64 | -6,72% | 112.310,00 |
| 23.01.2024 | 8,15 | 8,22 | 7,91 | 8,19 | 0,86% | 90.810,00 |
| 22.01.2024 | 7,80 | 8,17 | 7,66 | 8,12 | 4,64% | 45.335,00 |
| 19.01.2024 | 8,00 | 8,00 | 7,59 | 7,76 | -2,51% | 286.764,00 |
| 18.01.2024 | 8,00 | 8,08 | 7,64 | 7,96 | 0,13% | 51.301,00 |
| 17.01.2024 | 7,82 | 8,06 | 7,69 | 7,95 | 0,00% | 57.448,00 |
| 16.01.2024 | 7,57 | 8,03 | 7,28 | 7,95 | -0,38% | 91.253,00 |
| 12.01.2024 | 8,12 | 8,13 | 7,58 | 7,98 | -0,25% | 34.404,00 |
| 11.01.2024 | 7,97 | 8,27 | 7,88 | 8,00 | 0,00% | 98.144,00 |
| 10.01.2024 | 8,03 | 8,05 | 7,72 | 8,00 | 0,25% | 45.841,00 |
| 09.01.2024 | 7,81 | 8,10 | 7,79 | 7,98 | -0,25% | 33.356,00 |