5,240$
0,58%
Echtzeit-Aktienkurs Airship AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Airship AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,13 | 5,29 | 5,13 | 5,21 | 0,77% | 475.261,00 |
| 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 |
| 08.07.2025 | 6,13 | 6,35 | 5,76 | 5,83 | -3,80% | 1.603.936,00 |
| 07.07.2025 | 5,89 | 6,26 | 5,73 | 6,06 | 2,89% | 1.602.520,00 |
| 03.07.2025 | 5,90 | 6,17 | 5,70 | 5,89 | 1,20% | 961.744,00 |
| 02.07.2025 | 5,67 | 5,93 | 5,58 | 5,82 | 5,05% | 1.248.750,00 |
| 01.07.2025 | 5,98 | 5,98 | 5,40 | 5,54 | -5,94% | 1.997.568,00 |
| 30.06.2025 | 5,69 | 6,28 | 5,65 | 5,89 | 6,51% | 2.807.312,00 |
| 27.06.2025 | 5,99 | 5,99 | 5,42 | 5,53 | -3,66% | 3.062.025,00 |
| 26.06.2025 | 5,76 | 5,99 | 5,58 | 5,74 | 3,99% | 1.989.633,00 |
| 25.06.2025 | 5,68 | 5,94 | 5,41 | 5,52 | 2,60% | 2.420.924,00 |
| 24.06.2025 | 5,50 | 5,91 | 5,32 | 5,38 | 3,07% | 1.931.032,00 |
| 23.06.2025 | 5,54 | 5,80 | 4,99 | 5,22 | -0,38% | 2.803.135,00 |
| 20.06.2025 | 4,75 | 5,29 | 4,60 | 5,24 | 11,97% | 2.821.232,00 |
| 18.06.2025 | 4,93 | 5,03 | 4,65 | 4,68 | -5,65% | 922.404,00 |
| 17.06.2025 | 5,00 | 5,15 | 4,91 | 4,96 | -2,55% | 498.275,00 |
| 16.06.2025 | 4,74 | 5,11 | 4,71 | 5,09 | 8,30% | 684.040,00 |
| 13.06.2025 | 4,80 | 4,89 | 4,65 | 4,70 | -4,28% | 703.939,00 |
| 12.06.2025 | 4,99 | 5,13 | 4,86 | 4,91 | -1,60% | 656.046,00 |
| 11.06.2025 | 5,03 | 5,42 | 4,95 | 4,99 | 1,42% | 1.372.273,00 |
| 10.06.2025 | 5,12 | 5,16 | 4,86 | 4,92 | -3,15% | 698.772,00 |
| 09.06.2025 | 5,00 | 5,30 | 5,00 | 5,08 | 2,83% | 1.074.015,00 |
| 06.06.2025 | 4,78 | 5,03 | 4,70 | 4,94 | 4,66% | 582.401,00 |
| 05.06.2025 | 4,97 | 5,04 | 4,62 | 4,72 | -5,03% | 654.772,00 |
| 04.06.2025 | 4,85 | 5,05 | 4,75 | 4,97 | 1,84% | 719.041,00 |
| 03.06.2025 | 4,82 | 5,03 | 4,81 | 4,88 | 1,67% | 653.565,00 |
| 02.06.2025 | 5,15 | 5,23 | 4,65 | 4,80 | -6,80% | 1.573.328,00 |
| 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 |