17,250$
0,06%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2024 | 17,31 | 17,85 | 17,25 | 17,25 | 0,06% | 10.864,00 |
| 24.09.2024 | 17,00 | 17,29 | 16,78 | 17,24 | 1,71% | 12.684,00 |
| 23.09.2024 | 17,01 | 17,55 | 16,70 | 16,95 | -2,81% | 18.564,00 |
| 20.09.2024 | 18,46 | 19,00 | 17,31 | 17,44 | -3,96% | 26.042,00 |
| 19.09.2024 | 20,00 | 20,54 | 18,16 | 18,16 | -8,05% | 57.968,00 |
| 18.09.2024 | 20,43 | 20,43 | 19,75 | 19,75 | -1,50% | 7.623,00 |
| 17.09.2024 | 21,44 | 21,56 | 20,05 | 20,05 | -5,74% | 42.063,00 |
| 16.09.2024 | 21,90 | 21,99 | 21,22 | 21,27 | -2,65% | 15.394,00 |
| 13.09.2024 | 22,30 | 22,70 | 21,64 | 21,85 | -0,68% | 29.181,00 |
| 12.09.2024 | 22,49 | 22,60 | 22,00 | 22,00 | -1,35% | 8.174,00 |
| 11.09.2024 | 22,45 | 22,56 | 22,30 | 22,30 | -0,89% | 7.889,00 |
| 10.09.2024 | 22,68 | 22,68 | 22,20 | 22,50 | 0,72% | 12.309,00 |
| 09.09.2024 | 22,39 | 22,66 | 21,98 | 22,34 | 0,27% | 39.439,00 |
| 06.09.2024 | 22,44 | 22,60 | 22,19 | 22,28 | -0,54% | 8.386,00 |
| 05.09.2024 | 22,60 | 22,85 | 22,40 | 22,40 | -0,75% | 12.782,00 |
| 04.09.2024 | 22,30 | 22,89 | 22,26 | 22,57 | 0,00% | 25.139,00 |
| 03.09.2024 | 22,98 | 22,98 | 22,31 | 22,57 | -0,70% | 9.860,00 |
| 30.08.2024 | 23,71 | 23,71 | 22,52 | 22,73 | -4,13% | 18.018,00 |
| 29.08.2024 | 23,20 | 23,89 | 23,20 | 23,71 | 2,55% | 24.038,00 |
| 28.08.2024 | 22,35 | 23,16 | 22,35 | 23,12 | 2,17% | 51.526,00 |
| 27.08.2024 | 23,02 | 23,76 | 22,35 | 22,63 | -0,53% | 30.542,00 |
| 26.08.2024 | 22,50 | 23,66 | 22,50 | 22,75 | 0,98% | 42.568,00 |
| 23.08.2024 | 22,28 | 22,76 | 22,06 | 22,53 | 0,09% | 47.698,00 |
| 22.08.2024 | 22,01 | 22,92 | 21,72 | 22,51 | 1,76% | 31.751,00 |
| 21.08.2024 | 22,01 | 22,65 | 22,01 | 22,12 | -0,41% | 9.443,00 |
| 20.08.2024 | 22,30 | 22,85 | 21,90 | 22,21 | -1,29% | 53.125,00 |
| 19.08.2024 | 22,00 | 23,06 | 21,61 | 22,50 | 3,50% | 159.199,00 |
| 16.08.2024 | 22,66 | 22,82 | 21,20 | 21,74 | -4,14% | 44.697,00 |
| 15.08.2024 | 22,70 | 23,28 | 22,14 | 22,68 | 0,98% | 121.346,00 |
| 14.08.2024 | 21,85 | 22,60 | 21,52 | 22,46 | 3,74% | 61.092,00 |
| 13.08.2024 | 22,65 | 22,90 | 21,65 | 21,65 | -4,12% | 61.277,00 |
| 12.08.2024 | 22,00 | 22,65 | 21,88 | 22,58 | 1,07% | 19.217,00 |
| 09.08.2024 | 22,34 | 22,36 | 22,34 | 22,34 | -1,41% | 1.423,00 |
| 08.08.2024 | 22,37 | 22,98 | 22,37 | 22,66 | 1,84% | 8.095,00 |
| 07.08.2024 | 23,11 | 23,91 | 22,25 | 22,25 | -3,30% | 37.066,00 |
| 06.08.2024 | 22,49 | 23,74 | 22,49 | 23,01 | 3,65% | 65.466,00 |
| 05.08.2024 | 22,00 | 23,63 | 21,64 | 22,20 | -1,81% | 61.586,00 |
| 02.08.2024 | 22,80 | 23,00 | 22,21 | 22,61 | -1,01% | 2.739,00 |
| 01.08.2024 | 24,06 | 24,60 | 22,84 | 22,84 | -6,39% | 15.661,00 |
| 31.07.2024 | 24,57 | 24,96 | 24,40 | 24,40 | -1,45% | 6.659,00 |
| 30.07.2024 | 23,50 | 24,96 | 23,50 | 24,76 | 1,89% | 26.702,00 |
| 29.07.2024 | 24,97 | 25,16 | 23,82 | 24,30 | -0,82% | 70.970,00 |
| 26.07.2024 | 24,13 | 25,39 | 24,06 | 24,50 | 0,74% | 44.667,00 |
| 25.07.2024 | 24,31 | 24,88 | 24,00 | 24,32 | 0,79% | 38.260,00 |
| 24.07.2024 | 24,50 | 24,85 | 23,90 | 24,13 | -2,58% | 30.343,00 |
| 23.07.2024 | 26,33 | 26,33 | 24,26 | 24,77 | -6,35% | 11.456,00 |
| 22.07.2024 | 28,45 | 28,50 | 25,67 | 26,45 | -10,55% | 53.312,00 |
| 19.07.2024 | 28,82 | 30,53 | 26,57 | 29,57 | 3,03% | 57.374,00 |
| 18.07.2024 | 27,30 | 30,60 | 27,30 | 28,70 | 4,82% | 31.034,00 |
| 17.07.2024 | 25,27 | 28,95 | 25,27 | 27,38 | 6,91% | 13.583,00 |
| 16.07.2024 | 24,65 | 26,40 | 24,65 | 25,61 | 3,39% | 20.257,00 |
| 15.07.2024 | 24,40 | 25,70 | 24,40 | 24,77 | 1,10% | 15.964,00 |
| 12.07.2024 | 23,60 | 24,50 | 23,60 | 24,50 | 5,02% | 4.864,00 |
| 11.07.2024 | 24,07 | 24,60 | 23,33 | 23,33 | -3,07% | 30.958,00 |
| 10.07.2024 | 24,64 | 24,70 | 22,99 | 24,07 | -2,75% | 48.244,00 |
| 09.07.2024 | 23,94 | 24,92 | 23,52 | 24,75 | 2,36% | 29.435,00 |
| 08.07.2024 | 21,60 | 24,29 | 21,56 | 24,18 | 11,17% | 30.126,00 |
| 05.07.2024 | 23,34 | 23,35 | 21,54 | 21,75 | -7,05% | 38.981,00 |
| 03.07.2024 | 23,29 | 24,02 | 22,96 | 23,40 | 0,09% | 30.423,00 |
| 02.07.2024 | 22,84 | 23,41 | 22,65 | 23,38 | 3,09% | 8.182,00 |
| 01.07.2024 | 21,48 | 22,68 | 21,48 | 22,68 | 5,19% | 8.860,00 |
| 28.06.2024 | 21,62 | 21,75 | 21,43 | 21,56 | -0,09% | 7.899,00 |
| 27.06.2024 | 23,26 | 23,85 | 21,22 | 21,58 | -9,44% | 57.188,00 |
| 26.06.2024 | 23,85 | 24,10 | 23,55 | 23,83 | 1,40% | 13.358,00 |
| 25.06.2024 | 23,80 | 24,00 | 22,27 | 23,50 | -0,63% | 10.217,00 |
| 24.06.2024 | 23,55 | 23,65 | 23,37 | 23,65 | 2,03% | 8.667,00 |
| 21.06.2024 | 22,85 | 23,40 | 22,84 | 23,18 | 1,76% | 11.947,00 |
| 20.06.2024 | 23,50 | 23,90 | 22,78 | 22,78 | -4,04% | 23.094,00 |
| 18.06.2024 | 22,94 | 23,76 | 22,70 | 23,74 | 3,89% | 38.746,00 |
| 17.06.2024 | 22,58 | 23,50 | 22,50 | 22,85 | 0,00% | 33.651,00 |
| 14.06.2024 | 23,60 | 23,60 | 22,62 | 22,85 | -3,59% | 32.097,00 |
| 13.06.2024 | 23,52 | 23,85 | 23,52 | 23,70 | 1,28% | 3.726,00 |
| 12.06.2024 | 25,90 | 25,90 | 23,11 | 23,40 | -9,23% | 21.835,00 |
| 11.06.2024 | 25,41 | 26,09 | 25,25 | 25,78 | 1,18% | 24.799,00 |
| 10.06.2024 | 24,71 | 25,50 | 24,00 | 25,48 | 1,11% | 10.065,00 |
| 07.06.2024 | 24,92 | 25,20 | 24,60 | 25,20 | 0,32% | 4.684,00 |
| 06.06.2024 | 24,19 | 25,71 | 24,19 | 25,12 | 1,78% | 16.545,00 |
| 05.06.2024 | 22,54 | 24,70 | 22,54 | 24,68 | 7,96% | 28.611,00 |
| 04.06.2024 | 23,82 | 24,23 | 22,54 | 22,86 | -4,43% | 16.797,00 |
| 03.06.2024 | 25,02 | 25,05 | 23,84 | 23,92 | -5,15% | 9.794,00 |
| 31.05.2024 | 24,35 | 25,22 | 24,30 | 25,22 | 4,95% | 11.372,00 |
| 30.05.2024 | 23,85 | 24,25 | 23,72 | 24,03 | -0,04% | 20.511,00 |
| 29.05.2024 | 23,72 | 25,33 | 23,64 | 24,04 | 0,80% | 52.577,00 |
| 28.05.2024 | 25,21 | 25,34 | 23,85 | 23,85 | -5,95% | 34.491,00 |
| 24.05.2024 | 25,34 | 25,78 | 24,60 | 25,36 | 0,48% | 11.970,00 |
| 23.05.2024 | 25,62 | 25,62 | 24,42 | 25,24 | -0,94% | 13.796,00 |
| 22.05.2024 | 24,90 | 25,48 | 24,60 | 25,48 | 2,12% | 14.087,00 |
| 21.05.2024 | 23,12 | 25,17 | 22,70 | 24,95 | 9,24% | 23.817,00 |
| 20.05.2024 | 22,69 | 23,36 | 22,52 | 22,84 | -0,95% | 10.531,00 |
| 17.05.2024 | 22,65 | 23,59 | 22,65 | 23,06 | 1,05% | 13.201,00 |
| 16.05.2024 | 23,51 | 24,00 | 22,16 | 22,82 | -3,75% | 16.320,00 |
| 15.05.2024 | 25,94 | 25,94 | 23,60 | 23,71 | -6,95% | 47.090,00 |
| 14.05.2024 | 25,75 | 26,05 | 24,80 | 25,48 | -0,55% | 13.932,00 |
| 13.05.2024 | 24,90 | 25,99 | 24,90 | 25,62 | 2,81% | 8.547,00 |
| 10.05.2024 | 24,00 | 25,75 | 23,97 | 24,92 | 5,64% | 7.322,00 |
| 09.05.2024 | 23,54 | 24,24 | 23,32 | 23,59 | -0,76% | 16.810,00 |
| 08.05.2024 | 26,07 | 26,07 | 23,52 | 23,77 | -8,61% | 25.685,00 |
| 07.05.2024 | 26,24 | 26,44 | 25,03 | 26,01 | -1,07% | 16.613,00 |
| 06.05.2024 | 26,00 | 26,87 | 25,78 | 26,29 | 0,23% | 4.753,00 |
| 03.05.2024 | 26,70 | 26,75 | 26,09 | 26,23 | -1,43% | 6.207,00 |