0,534$
-62,95%
Echtzeit-Aktienkurs AirSculpt Technologies
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,02 | 1,02 | 0,52 | 0,53 | -62,99% | 10.948.409,00 |
| 05.11.2026 | 1,69 | 1,69 | 1,43 | 1,44 | -15,79% | 703.771,00 |
| 04.11.2026 | 1,70 | 1,76 | 1,64 | 1,71 | 4,27% | 413.508,00 |
| 03.11.2026 | 1,69 | 1,76 | 1,60 | 1,64 | -2,09% | 668.559,00 |
| 02.11.2026 | 1,76 | 1,87 | 1,67 | 1,68 | -2,90% | 1.169.602,00 |
| 30.10.2026 | 1,63 | 1,76 | 1,61 | 1,73 | 4,55% | 744.620,00 |
| 29.10.2026 | 1,48 | 1,69 | 1,44 | 1,65 | 14,58% | 1.541.468,00 |
| 28.10.2026 | 1,28 | 1,47 | 1,26 | 1,44 | 13,39% | 656.768,00 |
| 27.10.2026 | 1,18 | 1,29 | 1,18 | 1,27 | 8,09% | 645.014,00 |
| 26.10.2026 | 1,19 | 1,21 | 1,15 | 1,18 | -1,67% | 279.895,00 |
| 23.10.2026 | 1,25 | 1,25 | 1,19 | 1,20 | -4,40% | 251.616,00 |
| 22.10.2026 | 1,27 | 1,28 | 1,15 | 1,25 | -2,34% | 1.314.138,00 |
| 21.10.2026 | 1,31 | 1,36 | 1,25 | 1,28 | -1,54% | 603.351,00 |
| 20.10.2026 | 1,26 | 1,35 | 1,21 | 1,30 | 4,42% | 591.320,00 |
| 19.10.2026 | 1,31 | 1,31 | 1,16 | 1,25 | -2,35% | 1.196.849,00 |
| 16.10.2026 | 1,43 | 1,43 | 1,24 | 1,28 | -9,89% | 1.146.987,00 |
| 15.10.2026 | 1,43 | 1,44 | 1,38 | 1,42 | -1,05% | 502.075,00 |
| 14.10.2026 | 1,59 | 1,60 | 1,41 | 1,43 | -12,27% | 786.044,00 |
| 13.10.2026 | 1,65 | 1,68 | 1,60 | 1,63 | -0,91% | 453.705,00 |
| 12.10.2026 | 1,60 | 1,70 | 1,59 | 1,65 | 0,92% | 621.063,00 |
| 09.10.2026 | 1,65 | 1,69 | 1,59 | 1,63 | -1,51% | 929.216,00 |
| 08.10.2026 | 1,80 | 1,80 | 1,65 | 1,66 | -9,41% | 1.105.449,00 |
| 07.10.2026 | 1,82 | 1,90 | 1,78 | 1,83 | -2,30% | 877.896,00 |
| 06.10.2026 | 1,95 | 2,03 | 1,85 | 1,87 | -2,60% | 723.818,00 |
| 05.10.2026 | 1,81 | 1,96 | 1,81 | 1,92 | 8,47% | 829.921,00 |
| 02.10.2026 | 1,74 | 1,85 | 1,72 | 1,77 | 4,12% | 886.573,00 |
| 01.10.2026 | 1,74 | 1,81 | 1,64 | 1,70 | -3,13% | 1.362.452,00 |
| 30.09.2026 | 1,84 | 1,85 | 1,68 | 1,76 | -3,04% | 1.109.732,00 |
| 29.09.2026 | 1,87 | 1,95 | 1,78 | 1,81 | -4,49% | 720.419,00 |
| 28.09.2026 | 1,91 | 1,96 | 1,85 | 1,90 | -3,07% | 788.447,00 |
| 25.09.2026 | 2,09 | 2,11 | 1,94 | 1,96 | -3,69% | 682.429,00 |
| 24.09.2026 | 2,13 | 2,15 | 1,88 | 2,03 | -6,02% | 1.691.246,00 |
| 23.09.2026 | 2,53 | 2,53 | 2,14 | 2,16 | -14,96% | 727.803,00 |
| 22.09.2026 | 2,44 | 2,55 | 2,39 | 2,54 | 4,53% | 698.692,00 |
| 21.09.2026 | 2,34 | 2,46 | 2,34 | 2,43 | 4,74% | 1.083.343,00 |
| 18.09.2026 | 2,29 | 2,32 | 2,21 | 2,32 | 0,65% | 1.058.890,00 |
| 17.09.2026 | 2,15 | 2,32 | 2,11 | 2,31 | 9,50% | 711.899,00 |
| 16.09.2026 | 2,13 | 2,16 | 2,06 | 2,11 | -1,17% | 738.240,00 |
| 15.09.2026 | 2,40 | 2,40 | 2,10 | 2,13 | -10,50% | 1.107.840,00 |
| 14.09.2026 | 2,40 | 2,43 | 2,37 | 2,38 | -1,65% | 571.818,00 |
| 11.09.2026 | 2,44 | 2,49 | 2,36 | 2,42 | 0,83% | 893.833,00 |
| 10.09.2026 | 2,57 | 2,60 | 2,39 | 2,40 | -8,05% | 778.601,00 |
| 09.09.2026 | 2,69 | 2,72 | 2,55 | 2,61 | -3,51% | 612.135,00 |
| 08.09.2026 | 2,79 | 3,00 | 2,68 | 2,71 | -3,22% | 1.670.122,00 |
| 04.09.2026 | 2,51 | 2,88 | 2,51 | 2,80 | 10,04% | 1.593.191,00 |
| 03.09.2026 | 2,47 | 2,56 | 2,45 | 2,54 | 3,04% | 812.922,00 |
| 02.09.2026 | 2,43 | 2,49 | 2,42 | 2,47 | 1,86% | 657.648,00 |
| 01.09.2026 | 2,48 | 2,56 | 2,40 | 2,42 | -4,16% | 653.097,00 |
| 31.08.2026 | 2,54 | 2,59 | 2,49 | 2,53 | -2,51% | 677.729,00 |
| 28.08.2026 | 2,59 | 2,73 | 2,48 | 2,59 | -0,96% | 1.107.923,00 |
| 27.08.2026 | 2,72 | 2,87 | 2,60 | 2,62 | -4,04% | 684.860,00 |
| 26.08.2026 | 2,63 | 2,77 | 2,61 | 2,73 | 2,06% | 833.203,00 |
| 25.08.2026 | 2,64 | 2,72 | 2,57 | 2,67 | 1,14% | 867.677,00 |
| 24.08.2026 | 2,74 | 2,74 | 2,62 | 2,64 | -3,65% | 479.709,00 |
| 21.08.2026 | 2,71 | 2,84 | 2,66 | 2,74 | 1,90% | 662.100,00 |
| 20.08.2026 | 2,79 | 2,89 | 2,66 | 2,69 | -4,31% | 707.734,00 |
| 19.08.2026 | 2,71 | 2,86 | 2,58 | 2,81 | 4,46% | 1.113.241,00 |
| 18.08.2026 | 3,01 | 3,03 | 2,69 | 2,69 | -12,80% | 1.126.446,00 |
| 17.08.2026 | 3,40 | 3,46 | 2,96 | 3,09 | -10,06% | 1.042.927,00 |
| 14.08.2026 | 3,37 | 3,49 | 3,33 | 3,43 | 1,48% | 1.048.624,00 |
| 13.08.2026 | 3,24 | 3,54 | 3,24 | 3,38 | 4,00% | 1.551.372,00 |
| 12.08.2026 | 3,22 | 3,32 | 2,97 | 3,25 | 1,09% | 1.382.226,00 |
| 11.08.2026 | 2,96 | 3,40 | 2,84 | 3,22 | 17,55% | 2.232.321,00 |
| 10.08.2026 | 2,87 | 3,12 | 2,50 | 2,74 | -45,52% | 4.055.014,00 |
| 07.08.2026 | 4,78 | 5,20 | 4,78 | 5,02 | 5,24% | 714.493,00 |
| 06.08.2026 | 4,92 | 5,03 | 4,71 | 4,77 | -3,73% | 444.352,00 |
| 05.08.2026 | 4,90 | 5,04 | 4,89 | 4,96 | -0,10% | 259.918,00 |
| 04.08.2026 | 4,93 | 5,05 | 4,90 | 4,96 | 1,54% | 439.353,00 |
| 03.08.2026 | 4,81 | 4,92 | 4,68 | 4,89 | 1,45% | 213.082,00 |
| 31.07.2026 | 4,87 | 4,87 | 4,55 | 4,82 | -0,72% | 357.186,00 |
| 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 |