5,155$
-3,10%
Echtzeit-Aktienkurs Airship AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Airship AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 5,30 | 5,60 | 5,08 | 5,15 | -3,20% | 1.738.788,00 |
| 29.05.2025 | 5,20 | 5,40 | 5,05 | 5,32 | 3,50% | 1.070.106,00 |
| 28.05.2025 | 5,30 | 5,36 | 5,06 | 5,14 | -2,28% | 761.802,00 |
| 27.05.2025 | 5,21 | 5,59 | 5,20 | 5,26 | 2,73% | 1.501.795,00 |
| 23.05.2025 | 5,15 | 5,23 | 5,02 | 5,12 | -3,40% | 939.692,00 |
| 22.05.2025 | 4,91 | 5,42 | 4,88 | 5,30 | 9,28% | 1.862.680,00 |
| 21.05.2025 | 5,23 | 5,26 | 4,79 | 4,85 | -8,49% | 1.650.240,00 |
| 20.05.2025 | 5,58 | 5,78 | 5,16 | 5,30 | -1,30% | 2.478.951,00 |
| 19.05.2025 | 4,43 | 5,45 | 4,43 | 5,37 | 21,22% | 4.542.699,00 |
| 16.05.2025 | 4,13 | 4,51 | 4,01 | 4,43 | 11,87% | 1.212.706,00 |
| 15.05.2025 | 4,11 | 4,18 | 3,92 | 3,96 | -4,58% | 537.956,00 |
| 14.05.2025 | 4,41 | 4,47 | 4,11 | 4,15 | -5,25% | 663.710,00 |
| 13.05.2025 | 4,17 | 4,42 | 4,07 | 4,38 | 6,31% | 821.060,00 |
| 12.05.2025 | 4,14 | 4,23 | 3,95 | 4,12 | 4,57% | 1.028.385,00 |
| 09.05.2025 | 3,94 | 4,00 | 3,85 | 3,94 | 1,29% | 319.348,00 |
| 08.05.2025 | 3,82 | 3,95 | 3,80 | 3,89 | 2,91% | 360.422,00 |
| 07.05.2025 | 3,82 | 3,91 | 3,68 | 3,78 | -1,95% | 476.105,00 |
| 06.05.2025 | 4,00 | 4,07 | 3,75 | 3,86 | -5,40% | 443.964,00 |
| 05.05.2025 | 3,90 | 4,15 | 3,83 | 4,08 | 3,95% | 380.643,00 |
| 02.05.2025 | 3,99 | 4,19 | 3,90 | 3,92 | 0,51% | 1.010.029,00 |
| 01.05.2025 | 3,96 | 4,03 | 3,85 | 3,90 | 0,26% | 383.497,00 |
| 30.04.2025 | 3,90 | 3,92 | 3,72 | 3,89 | -2,51% | 510.421,00 |
| 29.04.2025 | 3,94 | 4,00 | 3,89 | 3,99 | 1,27% | 220.392,00 |
| 28.04.2025 | 4,04 | 4,22 | 3,79 | 3,94 | -1,50% | 533.748,00 |
| 25.04.2025 | 3,68 | 4,03 | 3,67 | 4,00 | 8,55% | 632.700,00 |
| 24.04.2025 | 3,74 | 3,75 | 3,53 | 3,69 | -2,51% | 502.085,00 |
| 23.04.2025 | 3,75 | 3,88 | 3,75 | 3,78 | 3,85% | 549.971,00 |
| 22.04.2025 | 3,50 | 3,65 | 3,50 | 3,64 | 4,30% | 195.352,00 |
| 21.04.2025 | 3,64 | 3,65 | 3,35 | 3,49 | -4,12% | 273.919,00 |
| 17.04.2025 | 3,60 | 3,66 | 3,48 | 3,64 | 1,39% | 230.290,00 |
| 16.04.2025 | 3,66 | 3,70 | 3,53 | 3,59 | -4,52% | 446.433,00 |
| 15.04.2025 | 3,84 | 3,91 | 3,65 | 3,76 | -2,08% | 289.259,00 |
| 14.04.2025 | 3,86 | 3,95 | 3,72 | 3,84 | 3,23% | 488.858,00 |
| 11.04.2025 | 3,55 | 3,75 | 3,52 | 3,72 | 3,05% | 297.552,00 |
| 10.04.2025 | 3,56 | 3,68 | 3,40 | 3,61 | -2,96% | 345.662,00 |
| 09.04.2025 | 3,40 | 3,89 | 3,36 | 3,72 | 8,45% | 981.250,00 |
| 08.04.2025 | 4,00 | 4,09 | 3,36 | 3,43 | -6,54% | 647.266,00 |
| 07.04.2025 | 3,31 | 3,87 | 3,15 | 3,67 | 2,80% | 637.199,00 |
| 04.04.2025 | 3,66 | 3,70 | 3,40 | 3,57 | -7,99% | 656.119,00 |
| 03.04.2025 | 3,66 | 3,93 | 3,65 | 3,88 | -4,20% | 569.720,00 |
| 02.04.2025 | 3,86 | 4,11 | 3,85 | 4,05 | 2,66% | 502.547,00 |
| 01.04.2025 | 3,88 | 3,97 | 3,75 | 3,95 | 2,20% | 423.349,00 |
| 31.03.2025 | 4,01 | 4,09 | 3,73 | 3,86 | -8,96% | 943.435,00 |
| 28.03.2025 | 4,62 | 4,65 | 4,13 | 4,24 | -8,62% | 778.888,00 |
| 27.03.2025 | 4,61 | 5,10 | 4,50 | 4,64 | 0,00% | 847.057,00 |
| 26.03.2025 | 4,85 | 4,99 | 4,60 | 4,64 | -2,32% | 946.677,00 |
| 25.03.2025 | 4,31 | 5,20 | 4,31 | 4,75 | 4,86% | 2.474.895,00 |
| 24.03.2025 | 4,18 | 4,55 | 4,05 | 4,53 | 11,85% | 954.941,00 |
| 21.03.2025 | 4,18 | 4,20 | 4,05 | 4,05 | -4,93% | 672.059,00 |
| 20.03.2025 | 4,59 | 4,66 | 4,20 | 4,26 | -7,39% | 705.601,00 |
| 19.03.2025 | 4,67 | 4,81 | 4,38 | 4,60 | 5,02% | 1.422.624,00 |
| 18.03.2025 | 4,00 | 4,56 | 3,80 | 4,38 | 7,35% | 1.513.190,00 |
| 17.03.2025 | 3,89 | 4,16 | 3,83 | 4,08 | 8,51% | 702.771,00 |
| 14.03.2025 | 3,45 | 3,78 | 3,43 | 3,76 | 10,59% | 547.269,00 |
| 13.03.2025 | 3,48 | 3,60 | 3,39 | 3,40 | -1,59% | 380.264,00 |
| 12.03.2025 | 3,40 | 3,52 | 3,28 | 3,46 | 3,75% | 614.071,00 |
| 11.03.2025 | 3,30 | 3,43 | 3,20 | 3,33 | 0,91% | 323.603,00 |
| 10.03.2025 | 3,36 | 3,45 | 3,13 | 3,30 | -5,58% | 664.424,00 |
| 07.03.2025 | 3,26 | 3,57 | 3,26 | 3,50 | 6,23% | 828.235,00 |
| 06.03.2025 | 3,49 | 3,51 | 3,22 | 3,29 | -8,61% | 611.699,00 |
| 05.03.2025 | 3,32 | 3,64 | 3,20 | 3,60 | 10,09% | 948.993,00 |
| 04.03.2025 | 3,16 | 3,36 | 2,97 | 3,27 | -1,65% | 1.306.546,00 |
| 03.03.2025 | 4,20 | 4,28 | 3,15 | 3,33 | -21,58% | 2.829.615,00 |
| 28.02.2025 | 4,06 | 4,26 | 3,92 | 4,24 | 1,44% | 704.082,00 |
| 27.02.2025 | 4,61 | 4,69 | 4,12 | 4,18 | -6,59% | 841.076,00 |
| 26.02.2025 | 4,24 | 4,56 | 4,24 | 4,48 | 6,42% | 828.390,00 |
| 25.02.2025 | 4,70 | 4,74 | 4,10 | 4,21 | -12,76% | 1.668.580,00 |
| 24.02.2025 | 5,07 | 5,20 | 4,42 | 4,82 | -3,60% | 1.834.689,00 |
| 21.02.2025 | 5,09 | 5,28 | 4,85 | 5,00 | -0,50% | 1.219.782,00 |
| 20.02.2025 | 5,23 | 5,28 | 4,80 | 5,03 | -6,42% | 1.883.986,00 |
| 19.02.2025 | 5,82 | 5,85 | 5,28 | 5,37 | -9,44% | 2.126.654,00 |
| 18.02.2025 | 6,47 | 6,63 | 5,74 | 5,93 | -6,76% | 2.752.266,00 |
| 14.02.2025 | 6,44 | 6,86 | 5,94 | 6,36 | 2,25% | 3.866.596,00 |
| 13.02.2025 | 5,65 | 6,49 | 5,65 | 6,22 | 13,50% | 4.663.631,00 |
| 12.02.2025 | 5,28 | 5,55 | 5,15 | 5,48 | 0,74% | 1.247.804,00 |
| 11.02.2025 | 5,78 | 6,04 | 5,28 | 5,44 | -5,23% | 2.177.155,00 |
| 10.02.2025 | 5,98 | 6,12 | 5,42 | 5,74 | -0,86% | 3.680.773,00 |
| 07.02.2025 | 5,00 | 5,89 | 4,87 | 5,79 | 17,44% | 4.149.969,00 |
| 06.02.2025 | 5,00 | 5,41 | 4,85 | 4,93 | 3,35% | 2.015.866,00 |
| 05.02.2025 | 4,38 | 4,85 | 4,23 | 4,77 | 9,15% | 1.456.751,00 |
| 04.02.2025 | 4,36 | 4,50 | 4,29 | 4,37 | 0,92% | 830.229,00 |
| 03.02.2025 | 4,06 | 4,38 | 3,93 | 4,33 | -3,13% | 1.009.849,00 |
| 31.01.2025 | 4,66 | 4,97 | 4,41 | 4,47 | -2,83% | 2.796.509,00 |
| 30.01.2025 | 4,63 | 4,76 | 4,54 | 4,60 | 2,22% | 601.531,00 |
| 29.01.2025 | 4,50 | 4,59 | 4,28 | 4,50 | -1,32% | 868.420,00 |
| 28.01.2025 | 4,86 | 4,86 | 4,28 | 4,56 | -1,51% | 991.168,00 |
| 27.01.2025 | 4,60 | 4,76 | 4,43 | 4,63 | -6,09% | 1.245.201,00 |
| 24.01.2025 | 5,13 | 5,30 | 4,86 | 4,93 | -4,46% | 1.485.330,00 |
| 23.01.2025 | 5,41 | 5,60 | 5,12 | 5,16 | -7,53% | 1.490.207,00 |
| 22.01.2025 | 6,00 | 6,00 | 5,51 | 5,58 | -3,96% | 1.936.551,00 |
| 21.01.2025 | 5,26 | 5,83 | 4,94 | 5,81 | 14,60% | 2.228.520,00 |
| 17.01.2025 | 5,36 | 5,44 | 4,80 | 5,07 | -5,06% | 1.762.132,00 |
| 16.01.2025 | 5,23 | 5,59 | 5,09 | 5,34 | 4,09% | 1.766.904,00 |
| 15.01.2025 | 4,85 | 5,17 | 4,64 | 5,13 | 9,38% | 2.281.712,00 |
| 14.01.2025 | 4,44 | 4,93 | 4,44 | 4,69 | 12,47% | 1.868.421,00 |
| 13.01.2025 | 4,14 | 4,40 | 3,86 | 4,17 | -9,74% | 1.789.736,00 |
| 10.01.2025 | 4,54 | 4,81 | 4,40 | 4,62 | 1,54% | 1.525.187,00 |
| 08.01.2025 | 4,64 | 4,71 | 4,24 | 4,55 | -6,95% | 2.804.361,00 |
| 07.01.2025 | 5,40 | 5,55 | 4,76 | 4,89 | -8,26% | 3.306.243,00 |
| 06.01.2025 | 6,00 | 6,41 | 5,25 | 5,33 | -9,51% | 4.464.992,00 |