3,640$
1,11%
Echtzeit-Aktienkurs Airship AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Airship AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 3,65 | 3,72 | 3,50 | 3,65 | 1,39% | 980.676,00 |
| 25.11.2025 | 3,24 | 3,73 | 3,22 | 3,60 | 16,88% | 2.189.903,00 |
| 24.11.2025 | 3,10 | 3,18 | 2,98 | 3,08 | 0,82% | 1.131.390,00 |
| 21.11.2025 | 3,10 | 3,22 | 2,98 | 3,06 | -0,49% | 866.140,00 |
| 20.11.2025 | 3,35 | 3,44 | 3,06 | 3,07 | -3,76% | 748.554,00 |
| 19.11.2025 | 3,20 | 3,55 | 3,14 | 3,19 | -0,62% | 1.096.665,00 |
| 18.11.2025 | 2,97 | 3,27 | 2,97 | 3,21 | 8,08% | 1.027.944,00 |
| 17.11.2025 | 3,29 | 3,35 | 2,92 | 2,97 | -11,08% | 1.234.696,00 |
| 14.11.2025 | 3,38 | 3,57 | 3,33 | 3,34 | -6,44% | 763.658,00 |
| 13.11.2025 | 3,92 | 3,92 | 3,48 | 3,57 | -8,70% | 1.529.145,00 |
| 12.11.2025 | 4,04 | 4,20 | 3,88 | 3,91 | -2,49% | 1.096.397,00 |
| 11.11.2025 | 4,12 | 4,16 | 4,00 | 4,01 | -2,67% | 675.093,00 |
| 10.11.2025 | 4,41 | 4,42 | 4,09 | 4,12 | -3,51% | 947.314,00 |
| 07.11.2025 | 3,97 | 4,32 | 3,82 | 4,27 | 4,40% | 1.128.418,00 |
| 06.11.2025 | 4,18 | 4,30 | 4,07 | 4,09 | -2,27% | 935.014,00 |
| 05.11.2025 | 4,15 | 4,30 | 4,13 | 4,19 | 4,10% | 711.349,00 |
| 04.11.2025 | 4,24 | 4,34 | 4,01 | 4,02 | -9,46% | 1.011.725,00 |
| 03.11.2025 | 4,82 | 4,87 | 4,39 | 4,44 | -6,53% | 749.631,00 |
| 31.10.2025 | 4,62 | 4,81 | 4,58 | 4,75 | 3,04% | 599.702,00 |
| 30.10.2025 | 4,69 | 4,77 | 4,52 | 4,61 | -2,54% | 729.735,00 |
| 29.10.2025 | 4,80 | 4,90 | 4,68 | 4,73 | -2,67% | 670.282,00 |
| 28.10.2025 | 4,98 | 5,05 | 4,83 | 4,86 | -2,02% | 508.489,00 |
| 27.10.2025 | 5,15 | 5,23 | 4,93 | 4,96 | -2,55% | 756.657,00 |
| 24.10.2025 | 5,15 | 5,23 | 5,05 | 5,09 | 1,60% | 778.097,00 |
| 23.10.2025 | 4,85 | 5,12 | 4,82 | 5,01 | 4,16% | 600.692,00 |
| 22.10.2025 | 5,06 | 5,11 | 4,67 | 4,81 | -5,87% | 1.185.410,00 |
| 21.10.2025 | 5,08 | 5,28 | 4,98 | 5,11 | -0,20% | 599.049,00 |
| 20.10.2025 | 5,24 | 5,35 | 5,10 | 5,12 | 0,99% | 758.613,00 |
| 17.10.2025 | 5,15 | 5,33 | 4,95 | 5,07 | -3,61% | 1.567.840,00 |
| 16.10.2025 | 5,84 | 6,00 | 5,16 | 5,26 | -8,04% | 1.511.660,00 |
| 15.10.2025 | 5,95 | 6,08 | 5,49 | 5,72 | -3,05% | 2.008.874,00 |
| 14.10.2025 | 5,35 | 5,99 | 5,21 | 5,90 | 8,46% | 2.400.666,00 |
| 13.10.2025 | 5,30 | 5,47 | 5,07 | 5,44 | 5,94% | 1.573.574,00 |
| 10.10.2025 | 5,82 | 5,92 | 5,12 | 5,14 | -10,85% | 2.320.383,00 |
| 09.10.2025 | 6,05 | 6,15 | 5,68 | 5,76 | -5,42% | 1.604.580,00 |
| 08.10.2025 | 6,70 | 6,75 | 5,94 | 6,09 | -7,59% | 1.491.524,00 |
| 07.10.2025 | 7,06 | 7,09 | 6,11 | 6,59 | -5,59% | 2.204.469,00 |
| 06.10.2025 | 6,20 | 7,20 | 6,07 | 6,98 | 19,32% | 5.027.552,00 |
| 03.10.2025 | 5,70 | 6,20 | 5,70 | 5,85 | 3,17% | 287.393,00 |
| 02.10.2025 | 5,28 | 5,69 | 5,24 | 5,67 | 8,83% | 1.113.415,00 |
| 01.10.2025 | 5,13 | 5,29 | 5,13 | 5,21 | 0,77% | 477.115,00 |
| 30.09.2025 | 5,21 | 5,25 | 5,02 | 5,17 | -1,15% | 647.215,00 |
| 29.09.2025 | 5,34 | 5,44 | 5,19 | 5,23 | -0,95% | 414.858,00 |
| 26.09.2025 | 5,37 | 5,47 | 5,25 | 5,28 | -1,86% | 399.230,00 |
| 25.09.2025 | 5,00 | 5,47 | 4,88 | 5,38 | 4,47% | 1.056.449,00 |
| 24.09.2025 | 5,51 | 5,58 | 5,11 | 5,15 | -6,70% | 831.233,00 |
| 23.09.2025 | 5,60 | 5,89 | 5,45 | 5,52 | -1,95% | 1.178.899,00 |
| 22.09.2025 | 5,84 | 5,84 | 5,35 | 5,63 | -3,92% | 1.218.246,00 |
| 19.09.2025 | 5,64 | 5,90 | 5,60 | 5,86 | 3,35% | 1.305.321,00 |
| 18.09.2025 | 5,57 | 5,76 | 5,45 | 5,67 | 6,18% | 1.519.064,00 |
| 17.09.2025 | 5,37 | 5,55 | 5,27 | 5,34 | -0,74% | 833.268,00 |
| 16.09.2025 | 5,41 | 5,45 | 5,18 | 5,38 | -1,82% | 839.160,00 |
| 15.09.2025 | 5,51 | 5,55 | 5,11 | 5,48 | 0,74% | 1.340.148,00 |
| 12.09.2025 | 4,87 | 5,48 | 4,84 | 5,44 | 19,04% | 3.378.978,00 |
| 11.09.2025 | 4,69 | 4,79 | 4,46 | 4,57 | -1,72% | 824.221,00 |
| 10.09.2025 | 4,38 | 4,70 | 4,35 | 4,65 | 7,39% | 732.185,00 |
| 09.09.2025 | 4,33 | 4,38 | 4,17 | 4,33 | 0,46% | 647.401,00 |
| 08.09.2025 | 4,33 | 4,41 | 4,24 | 4,31 | 0,23% | 508.760,00 |
| 05.09.2025 | 4,29 | 4,39 | 4,27 | 4,30 | -0,92% | 416.802,00 |
| 04.09.2025 | 4,33 | 4,39 | 4,25 | 4,34 | 0,00% | 471.402,00 |
| 03.09.2025 | 4,26 | 4,37 | 4,23 | 4,34 | 2,12% | 523.186,00 |
| 02.09.2025 | 4,30 | 4,38 | 4,17 | 4,25 | -4,92% | 674.014,00 |
| 29.08.2025 | 4,70 | 4,73 | 4,44 | 4,47 | -5,70% | 684.063,00 |
| 28.08.2025 | 4,64 | 4,85 | 4,64 | 4,74 | 2,16% | 511.010,00 |
| 27.08.2025 | 4,73 | 4,78 | 4,64 | 4,64 | -2,93% | 407.594,00 |
| 26.08.2025 | 4,83 | 4,86 | 4,69 | 4,78 | 2,14% | 406.120,00 |
| 25.08.2025 | 4,82 | 4,82 | 4,64 | 4,68 | -2,90% | 441.443,00 |
| 22.08.2025 | 4,61 | 4,84 | 4,58 | 4,82 | 2,99% | 421.033,00 |
| 21.08.2025 | 4,64 | 4,72 | 4,55 | 4,68 | -0,85% | 413.948,00 |
| 20.08.2025 | 4,72 | 4,73 | 4,47 | 4,72 | 2,16% | 767.897,00 |
| 19.08.2025 | 5,06 | 5,06 | 4,58 | 4,62 | -9,23% | 783.216,00 |
| 18.08.2025 | 4,88 | 5,13 | 4,82 | 5,09 | 3,04% | 770.604,00 |
| 15.08.2025 | 5,02 | 5,05 | 4,88 | 4,94 | -1,59% | 372.878,00 |
| 14.08.2025 | 5,11 | 5,16 | 4,84 | 5,02 | -2,14% | 657.775,00 |
| 13.08.2025 | 5,01 | 5,17 | 4,95 | 5,13 | 1,99% | 658.095,00 |
| 12.08.2025 | 4,94 | 5,07 | 4,89 | 5,03 | 3,07% | 481.262,00 |
| 11.08.2025 | 4,85 | 5,06 | 4,81 | 4,88 | 1,88% | 625.641,00 |
| 08.08.2025 | 4,75 | 4,80 | 4,64 | 4,79 | 2,13% | 631.301,00 |
| 07.08.2025 | 4,55 | 4,72 | 4,50 | 4,69 | 5,87% | 670.036,00 |
| 06.08.2025 | 4,89 | 4,90 | 4,42 | 4,43 | -12,97% | 1.751.958,00 |
| 05.08.2025 | 5,15 | 5,19 | 5,00 | 5,09 | -1,36% | 514.436,00 |
| 04.08.2025 | 5,05 | 5,19 | 5,00 | 5,16 | 4,03% | 423.200,00 |
| 01.08.2025 | 4,99 | 5,07 | 4,80 | 4,96 | -4,43% | 1.089.740,00 |
| 31.07.2025 | 5,23 | 5,34 | 5,11 | 5,19 | 0,39% | 478.563,00 |
| 30.07.2025 | 5,18 | 5,29 | 5,08 | 5,17 | 1,57% | 571.854,00 |
| 29.07.2025 | 5,42 | 5,44 | 5,05 | 5,09 | -6,26% | 938.812,00 |
| 28.07.2025 | 5,69 | 5,71 | 5,25 | 5,43 | -4,23% | 947.132,00 |
| 25.07.2025 | 5,73 | 5,73 | 5,52 | 5,67 | -0,70% | 464.451,00 |
| 24.07.2025 | 5,86 | 5,94 | 5,71 | 5,71 | -2,56% | 497.169,00 |
| 23.07.2025 | 5,61 | 5,88 | 5,54 | 5,86 | 5,40% | 866.977,00 |
| 22.07.2025 | 5,80 | 5,80 | 5,34 | 5,56 | -1,07% | 962.878,00 |
| 21.07.2025 | 5,95 | 6,30 | 5,56 | 5,62 | -2,77% | 2.093.778,00 |
| 18.07.2025 | 5,76 | 6,15 | 5,69 | 5,78 | 1,58% | 2.102.431,00 |
| 17.07.2025 | 5,48 | 5,93 | 5,45 | 5,69 | 2,15% | 1.481.125,00 |
| 16.07.2025 | 5,07 | 5,65 | 5,05 | 5,57 | 10,30% | 1.721.101,00 |
| 15.07.2025 | 5,30 | 5,31 | 4,90 | 5,05 | -3,26% | 1.544.888,00 |
| 14.07.2025 | 5,19 | 5,36 | 5,17 | 5,22 | 0,58% | 990.151,00 |
| 11.07.2025 | 5,61 | 5,75 | 5,17 | 5,19 | -7,65% | 1.655.211,00 |
| 10.07.2025 | 5,48 | 5,66 | 5,41 | 5,62 | 0,00% | 1.160.869,00 |
| 09.07.2025 | 5,89 | 5,95 | 5,49 | 5,62 | -3,60% | 1.588.329,00 |