20,730$
2,83%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 19,60 | 21,04 | 19,60 | 20,73 | 2,83% | 39.180,00 |
| 03.12.2024 | 20,73 | 20,75 | 19,21 | 20,16 | -2,75% | 16.989,00 |
| 02.12.2024 | 19,39 | 21,00 | 19,39 | 20,73 | 5,02% | 21.491,00 |
| 29.11.2024 | 20,34 | 20,34 | 19,74 | 19,74 | 2,39% | 1.657,00 |
| 27.11.2024 | 21,03 | 21,44 | 19,13 | 19,28 | -8,06% | 15.760,00 |
| 26.11.2024 | 20,25 | 21,80 | 20,25 | 20,97 | 3,76% | 16.548,00 |
| 25.11.2024 | 19,55 | 20,22 | 18,74 | 20,21 | 4,23% | 13.792,00 |
| 22.11.2024 | 18,52 | 19,60 | 18,40 | 19,39 | 12,15% | 4.987,00 |
| 20.11.2024 | 18,25 | 18,33 | 17,13 | 17,29 | -6,13% | 15.178,00 |
| 19.11.2024 | 17,85 | 18,44 | 17,71 | 18,42 | 0,77% | 25.234,00 |
| 18.11.2024 | 17,82 | 18,39 | 17,26 | 18,28 | 5,24% | 9.919,00 |
| 15.11.2024 | 17,95 | 18,24 | 16,95 | 17,37 | -8,10% | 8.084,00 |
| 14.11.2024 | 19,22 | 19,22 | 17,15 | 18,90 | 1,07% | 11.552,00 |
| 13.11.2024 | 15,80 | 20,93 | 15,80 | 18,70 | 23,76% | 49.616,00 |
| 12.11.2024 | 15,20 | 15,34 | 15,00 | 15,11 | -0,26% | 10.478,00 |
| 11.11.2024 | 15,60 | 15,60 | 14,93 | 15,15 | -0,07% | 19.899,00 |
| 08.11.2024 | 15,40 | 15,70 | 15,01 | 15,16 | -1,69% | 20.336,00 |
| 07.11.2024 | 16,00 | 16,14 | 14,85 | 15,42 | -1,81% | 29.857,00 |
| 06.11.2024 | 15,96 | 16,68 | 15,53 | 15,71 | 2,92% | 9.447,00 |
| 05.11.2024 | 15,51 | 15,78 | 15,26 | 15,26 | -1,68% | 10.315,00 |
| 04.11.2024 | 16,41 | 16,70 | 15,52 | 15,52 | -7,07% | 16.943,00 |
| 01.11.2024 | 16,57 | 17,47 | 16,18 | 16,70 | 3,73% | 19.194,00 |
| 31.10.2024 | 16,84 | 17,00 | 16,05 | 16,10 | -6,40% | 9.773,00 |
| 30.10.2024 | 17,04 | 17,35 | 16,87 | 17,20 | 1,42% | 9.053,00 |
| 29.10.2024 | 16,99 | 17,08 | 16,51 | 16,96 | 0,95% | 27.123,00 |
| 28.10.2024 | 17,25 | 17,31 | 16,69 | 16,80 | -2,04% | 10.037,00 |
| 25.10.2024 | 17,32 | 17,33 | 16,80 | 17,15 | -0,29% | 20.366,00 |
| 24.10.2024 | 15,95 | 17,68 | 15,95 | 17,20 | 7,17% | 47.002,00 |
| 23.10.2024 | 16,90 | 17,09 | 15,83 | 16,05 | -4,58% | 66.004,00 |
| 22.10.2024 | 17,50 | 17,52 | 16,62 | 16,82 | -4,81% | 26.476,00 |
| 21.10.2024 | 15,80 | 17,84 | 15,80 | 17,67 | 11,13% | 31.125,00 |
| 18.10.2024 | 16,88 | 17,27 | 15,54 | 15,90 | -5,81% | 35.290,00 |
| 17.10.2024 | 17,10 | 17,24 | 16,80 | 16,88 | -2,71% | 17.137,00 |
| 16.10.2024 | 16,69 | 17,50 | 16,69 | 17,35 | 2,42% | 16.099,00 |
| 15.10.2024 | 17,12 | 17,12 | 16,83 | 16,94 | -0,65% | 2.546,00 |
| 14.10.2024 | 16,66 | 17,05 | 16,66 | 17,05 | 1,43% | 3.780,00 |
| 11.10.2024 | 17,03 | 17,48 | 16,56 | 16,81 | -1,35% | 19.441,00 |
| 10.10.2024 | 16,80 | 17,37 | 16,77 | 17,04 | 1,52% | 20.489,00 |
| 09.10.2024 | 17,03 | 17,03 | 16,60 | 16,79 | -0,09% | 11.362,00 |
| 08.10.2024 | 17,66 | 19,00 | 16,59 | 16,80 | -1,93% | 32.326,00 |
| 07.10.2024 | 18,00 | 18,31 | 17,01 | 17,13 | -7,31% | 49.459,00 |
| 04.10.2024 | 17,88 | 18,58 | 17,42 | 18,48 | 9,87% | 20.471,00 |
| 03.10.2024 | 17,40 | 18,01 | 16,73 | 16,82 | -4,43% | 35.898,00 |
| 02.10.2024 | 17,47 | 18,63 | 17,36 | 17,60 | 0,86% | 24.436,00 |
| 01.10.2024 | 16,49 | 17,50 | 16,01 | 17,45 | 7,98% | 30.867,00 |
| 30.09.2024 | 16,96 | 16,96 | 15,93 | 16,16 | -2,24% | 14.671,00 |
| 27.09.2024 | 16,87 | 17,27 | 16,40 | 16,53 | -1,67% | 6.582,00 |
| 26.09.2024 | 17,40 | 17,43 | 16,50 | 16,81 | -2,55% | 11.185,00 |
| 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 |