4,850$
11,37%
Echtzeit-Aktienkurs AirSculpt Technologies
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,44 | 4,92 | 4,43 | 4,85 | 11,37% | 329.195,00 |
| 29.07.2026 | 4,64 | 4,66 | 4,33 | 4,36 | -6,34% | 426.143,00 |
| 28.07.2026 | 4,69 | 4,70 | 4,21 | 4,65 | -0,85% | 439.284,00 |
| 27.07.2026 | 4,71 | 4,81 | 4,51 | 4,69 | 1,74% | 303.782,00 |
| 24.07.2026 | 4,71 | 4,75 | 4,55 | 4,61 | -1,39% | 266.423,00 |
| 23.07.2026 | 4,71 | 4,80 | 4,62 | 4,68 | -3,01% | 310.334,00 |
| 22.07.2026 | 4,86 | 4,95 | 4,74 | 4,82 | -0,82% | 298.718,00 |
| 21.07.2026 | 5,02 | 5,10 | 4,81 | 4,86 | 1,67% | 458.238,00 |
| 20.07.2026 | 4,52 | 4,96 | 4,48 | 4,78 | 7,90% | 647.187,00 |
| 17.07.2026 | 4,16 | 4,57 | 4,12 | 4,43 | 5,98% | 619.429,00 |
| 16.07.2026 | 4,13 | 4,20 | 4,04 | 4,18 | 0,72% | 427.682,00 |
| 15.07.2026 | 4,17 | 4,23 | 3,99 | 4,15 | -0,72% | 423.137,00 |
| 14.07.2026 | 4,21 | 4,28 | 4,14 | 4,18 | -0,71% | 286.685,00 |
| 13.07.2026 | 4,30 | 4,40 | 4,20 | 4,21 | -2,77% | 310.609,00 |
| 10.07.2026 | 4,39 | 4,50 | 4,24 | 4,33 | 0,23% | 403.162,00 |
| 09.07.2026 | 4,19 | 4,46 | 4,13 | 4,32 | 3,35% | 471.470,00 |
| 08.07.2026 | 4,22 | 4,33 | 4,12 | 4,18 | -1,07% | 450.120,00 |
| 07.07.2026 | 4,48 | 4,52 | 4,17 | 4,23 | -5,50% | 414.151,00 |
| 06.07.2026 | 4,53 | 4,77 | 4,43 | 4,47 | -1,08% | 508.081,00 |
| 02.07.2026 | 4,41 | 4,66 | 4,37 | 4,52 | 2,49% | 272.150,00 |
| 01.07.2026 | 4,46 | 4,70 | 4,40 | 4,41 | -1,78% | 462.050,00 |
| 30.06.2026 | 4,50 | 4,56 | 4,42 | 4,49 | -0,99% | 337.415,00 |
| 29.06.2026 | 4,63 | 4,75 | 4,39 | 4,54 | -0,55% | 430.327,00 |
| 26.06.2026 | 4,39 | 4,64 | 4,37 | 4,56 | 3,17% | 1.094.857,00 |
| 25.06.2026 | 4,56 | 4,67 | 4,37 | 4,42 | -2,86% | 636.728,00 |
| 24.06.2026 | 4,56 | 4,64 | 4,47 | 4,55 | -1,09% | 410.180,00 |
| 23.06.2026 | 4,55 | 4,77 | 4,47 | 4,60 | -2,75% | 538.981,00 |
| 22.06.2026 | 4,87 | 4,88 | 4,56 | 4,73 | -4,25% | 523.063,00 |
| 18.06.2026 | 4,94 | 5,09 | 4,89 | 4,94 | 3,13% | 984.595,00 |
| 17.06.2026 | 5,09 | 5,23 | 4,79 | 4,79 | -4,68% | 468.901,00 |
| 16.06.2026 | 5,09 | 5,19 | 5,01 | 5,03 | -1,08% | 453.086,00 |
| 15.06.2026 | 5,49 | 5,52 | 5,05 | 5,08 | -5,05% | 571.033,00 |
| 12.06.2026 | 5,50 | 5,65 | 5,30 | 5,35 | 0,00% | 671.245,00 |
| 11.06.2026 | 5,06 | 5,39 | 5,03 | 5,35 | 7,43% | 474.067,00 |
| 10.06.2026 | 5,20 | 5,53 | 4,95 | 4,98 | -5,68% | 582.142,00 |
| 09.06.2026 | 5,08 | 5,43 | 4,82 | 5,28 | 5,18% | 1.524.337,00 |
| 08.06.2026 | 5,31 | 5,37 | 4,97 | 5,02 | -1,76% | 636.213,00 |
| 05.06.2026 | 5,63 | 5,69 | 5,04 | 5,11 | -10,43% | 908.153,00 |
| 04.06.2026 | 5,02 | 5,79 | 5,02 | 5,71 | 10,14% | 811.493,00 |
| 03.06.2026 | 5,22 | 5,34 | 4,83 | 5,18 | -0,96% | 884.584,00 |
| 02.06.2026 | 5,27 | 5,50 | 5,22 | 5,23 | -1,69% | 518.614,00 |
| 01.06.2026 | 5,40 | 5,44 | 5,23 | 5,32 | -1,30% | 502.031,00 |
| 29.05.2026 | 5,57 | 5,58 | 5,29 | 5,39 | -2,71% | 511.833,00 |
| 28.05.2026 | 5,47 | 5,74 | 5,40 | 5,54 | 2,97% | 713.179,00 |
| 27.05.2026 | 5,47 | 5,54 | 5,24 | 5,38 | -2,00% | 763.264,00 |
| 26.05.2026 | 5,29 | 5,59 | 5,25 | 5,49 | 3,00% | 792.529,00 |
| 22.05.2026 | 5,35 | 5,47 | 5,19 | 5,33 | 1,43% | 1.029.620,00 |
| 21.05.2026 | 5,11 | 5,28 | 4,80 | 5,26 | 3,24% | 970.106,00 |
| 20.05.2026 | 4,87 | 5,12 | 4,70 | 5,09 | 4,84% | 801.610,00 |
| 19.05.2026 | 4,76 | 5,05 | 4,68 | 4,86 | 1,57% | 1.071.189,00 |
| 18.05.2026 | 4,83 | 4,83 | 4,49 | 4,78 | -0,52% | 1.127.390,00 |
| 15.05.2026 | 4,58 | 4,81 | 4,37 | 4,81 | 1,37% | 1.127.817,00 |
| 14.05.2026 | 4,68 | 4,89 | 4,63 | 4,74 | 1,72% | 1.197.195,00 |
| 13.05.2026 | 4,21 | 4,67 | 4,08 | 4,66 | 12,29% | 1.553.751,00 |
| 12.05.2026 | 4,25 | 4,52 | 3,62 | 4,15 | -4,49% | 2.812.190,00 |
| 11.05.2026 | 3,92 | 4,57 | 3,89 | 4,35 | 12,86% | 3.016.177,00 |
| 08.05.2026 | 3,69 | 3,88 | 3,35 | 3,85 | 10,95% | 2.389.491,00 |
| 07.05.2026 | 3,52 | 3,75 | 3,44 | 3,47 | -3,21% | 1.070.905,00 |
| 06.05.2026 | 3,54 | 3,65 | 3,38 | 3,59 | 1,85% | 964.524,00 |
| 05.05.2026 | 3,49 | 3,73 | 3,40 | 3,52 | 2,33% | 1.743.616,00 |
| 04.05.2026 | 3,28 | 3,52 | 3,27 | 3,44 | 3,61% | 1.432.608,00 |
| 01.05.2026 | 2,71 | 3,63 | 2,68 | 3,32 | 23,88% | 3.836.296,00 |
| 30.04.2026 | 2,51 | 2,73 | 2,46 | 2,68 | 5,51% | 1.213.656,00 |
| 29.04.2026 | 2,49 | 2,56 | 2,43 | 2,54 | 2,83% | 1.037.465,00 |
| 28.04.2026 | 2,42 | 2,50 | 2,35 | 2,47 | 0,82% | 589.758,00 |
| 27.04.2026 | 2,41 | 2,47 | 2,40 | 2,45 | -0,20% | 527.762,00 |
| 24.04.2026 | 2,48 | 2,57 | 2,43 | 2,46 | -1,41% | 840.765,00 |
| 23.04.2026 | 2,64 | 2,67 | 2,43 | 2,49 | -7,09% | 750.380,00 |
| 22.04.2026 | 2,50 | 2,73 | 2,37 | 2,68 | 9,61% | 2.209.451,00 |
| 21.04.2026 | 2,64 | 2,73 | 2,44 | 2,45 | -7,39% | 1.507.947,00 |
| 20.04.2026 | 2,59 | 2,68 | 2,54 | 2,64 | 3,13% | 1.284.404,00 |
| 17.04.2026 | 2,70 | 2,76 | 2,51 | 2,56 | -1,54% | 1.283.546,00 |
| 16.04.2026 | 2,83 | 2,83 | 2,58 | 2,60 | -7,14% | 934.633,00 |
| 15.04.2026 | 2,61 | 2,81 | 2,60 | 2,80 | 6,87% | 1.227.633,00 |
| 14.04.2026 | 2,72 | 2,89 | 2,59 | 2,62 | -2,60% | 908.466,00 |
| 13.04.2026 | 2,64 | 2,75 | 2,54 | 2,69 | 1,89% | 682.459,00 |
| 10.04.2026 | 2,66 | 2,70 | 2,34 | 2,64 | -2,58% | 1.913.457,00 |
| 09.04.2026 | 2,76 | 2,84 | 2,61 | 2,71 | -0,73% | 1.467.345,00 |
| 08.04.2026 | 3,09 | 3,14 | 2,65 | 2,73 | -7,61% | 1.577.935,00 |
| 07.04.2026 | 3,06 | 3,18 | 2,89 | 2,96 | -4,68% | 1.378.927,00 |
| 06.04.2026 | 3,14 | 3,40 | 3,01 | 3,10 | -2,21% | 1.798.311,00 |
| 02.04.2026 | 2,57 | 3,19 | 2,55 | 3,17 | 16,12% | 3.462.735,00 |
| 01.04.2026 | 2,85 | 2,85 | 2,60 | 2,73 | -3,36% | 1.500.279,00 |
| 31.03.2026 | 2,80 | 2,98 | 2,76 | 2,83 | 3,48% | 1.183.485,00 |
| 30.03.2026 | 3,01 | 3,01 | 2,52 | 2,73 | -4,88% | 1.465.220,00 |
| 27.03.2026 | 3,18 | 3,18 | 2,75 | 2,87 | -11,42% | 1.966.287,00 |
| 26.03.2026 | 2,97 | 3,49 | 2,97 | 3,24 | 6,23% | 3.405.922,00 |
| 25.03.2026 | 2,88 | 3,11 | 2,68 | 3,05 | 8,16% | 2.553.641,00 |
| 24.03.2026 | 2,71 | 2,99 | 2,66 | 2,82 | 1,81% | 1.386.158,00 |
| 23.03.2026 | 2,71 | 3,20 | 2,55 | 2,77 | 2,97% | 3.768.080,00 |
| 20.03.2026 | 2,76 | 3,13 | 2,61 | 2,69 | -0,74% | 4.800.110,00 |
| 19.03.2026 | 2,69 | 2,84 | 2,46 | 2,71 | -3,21% | 2.264.735,00 |
| 18.03.2026 | 2,68 | 2,98 | 2,54 | 2,80 | 4,09% | 2.736.657,00 |
| 17.03.2026 | 2,88 | 2,92 | 2,29 | 2,69 | -4,10% | 5.718.203,00 |
| 16.03.2026 | 2,87 | 3,26 | 2,49 | 2,81 | 51,21% | 76.774.568,00 |
| 13.03.2026 | 2,21 | 2,21 | 1,84 | 1,86 | -14,91% | 923.857,00 |
| 12.03.2026 | 2,24 | 2,30 | 2,13 | 2,18 | -3,54% | 1.132.017,00 |
| 11.03.2026 | 1,94 | 2,28 | 1,93 | 2,26 | 17,40% | 977.151,00 |
| 10.03.2026 | 2,02 | 2,13 | 1,82 | 1,93 | -6,78% | 1.107.300,00 |
| 09.03.2026 | 1,95 | 2,07 | 1,78 | 2,07 | -1,20% | 1.791.361,00 |