2,440$
-2,98%
Echtzeit-Aktienkurs Airship AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Airship AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,50 | 2,58 | 2,40 | 2,40 | -4,76% | 449.221,00 |
| 14.05.2026 | 2,44 | 2,56 | 2,36 | 2,52 | 2,02% | 545.262,00 |
| 13.05.2026 | 2,35 | 2,49 | 2,32 | 2,47 | 5,11% | 434.614,00 |
| 12.05.2026 | 2,50 | 2,52 | 2,32 | 2,35 | -3,69% | 531.086,00 |
| 11.05.2026 | 2,51 | 2,69 | 2,29 | 2,44 | -4,31% | 1.103.295,00 |
| 08.05.2026 | 2,52 | 2,57 | 2,40 | 2,55 | 1,19% | 482.360,00 |
| 07.05.2026 | 2,58 | 2,58 | 2,46 | 2,52 | -1,56% | 413.825,00 |
| 06.05.2026 | 2,42 | 2,57 | 2,37 | 2,56 | 7,11% | 605.393,00 |
| 05.05.2026 | 2,51 | 2,52 | 2,35 | 2,39 | -4,40% | 390.394,00 |
| 04.05.2026 | 2,42 | 2,59 | 2,41 | 2,50 | 2,46% | 400.221,00 |
| 01.05.2026 | 2,26 | 2,45 | 2,23 | 2,44 | 8,93% | 484.326,00 |
| 30.04.2026 | 2,25 | 2,28 | 2,20 | 2,24 | 1,36% | 402.602,00 |
| 29.04.2026 | 2,25 | 2,25 | 2,13 | 2,21 | -1,78% | 587.209,00 |
| 28.04.2026 | 2,34 | 2,35 | 2,22 | 2,25 | -5,46% | 481.150,00 |
| 27.04.2026 | 2,55 | 2,55 | 2,38 | 2,38 | -5,56% | 492.400,00 |
| 24.04.2026 | 2,59 | 2,62 | 2,50 | 2,52 | -0,79% | 289.276,00 |
| 23.04.2026 | 2,62 | 2,65 | 2,49 | 2,54 | -4,51% | 500.318,00 |
| 22.04.2026 | 2,64 | 2,79 | 2,62 | 2,66 | 4,31% | 598.689,00 |
| 21.04.2026 | 2,55 | 2,69 | 2,51 | 2,55 | 2,41% | 696.347,00 |
| 20.04.2026 | 2,41 | 2,52 | 2,37 | 2,49 | 0,81% | 545.153,00 |
| 17.04.2026 | 2,60 | 2,62 | 2,47 | 2,47 | -2,37% | 559.743,00 |
| 16.04.2026 | 2,53 | 2,56 | 2,40 | 2,53 | 2,43% | 589.808,00 |
| 15.04.2026 | 2,32 | 2,51 | 2,32 | 2,47 | 6,93% | 535.261,00 |
| 14.04.2026 | 2,26 | 2,39 | 2,26 | 2,31 | 4,52% | 618.771,00 |
| 13.04.2026 | 2,07 | 2,25 | 2,04 | 2,21 | 6,76% | 495.503,00 |
| 10.04.2026 | 2,08 | 2,10 | 2,04 | 2,07 | 0,00% | 425.940,00 |
| 09.04.2026 | 2,12 | 2,16 | 2,03 | 2,07 | -3,72% | 435.617,00 |
| 08.04.2026 | 2,36 | 2,38 | 2,13 | 2,15 | -2,71% | 516.909,00 |
| 07.04.2026 | 2,28 | 2,32 | 2,21 | 2,21 | -5,15% | 311.431,00 |
| 06.04.2026 | 2,28 | 2,39 | 2,25 | 2,33 | 3,56% | 458.361,00 |
| 02.04.2026 | 2,14 | 2,27 | 2,09 | 2,25 | -0,88% | 401.577,00 |
| 01.04.2026 | 2,31 | 2,34 | 2,23 | 2,27 | 0,44% | 437.284,00 |
| 31.03.2026 | 2,13 | 2,28 | 2,10 | 2,26 | 9,18% | 343.972,00 |
| 30.03.2026 | 2,17 | 2,18 | 2,05 | 2,07 | -2,36% | 491.414,00 |
| 27.03.2026 | 2,26 | 2,27 | 2,12 | 2,12 | -8,23% | 434.669,00 |
| 26.03.2026 | 2,28 | 2,45 | 2,28 | 2,31 | -1,28% | 327.231,00 |
| 25.03.2026 | 2,29 | 2,36 | 2,26 | 2,34 | 4,00% | 311.430,00 |
| 24.03.2026 | 2,39 | 2,43 | 2,25 | 2,25 | -5,46% | 291.178,00 |
| 23.03.2026 | 2,51 | 2,59 | 2,37 | 2,38 | 4,39% | 639.330,00 |
| 20.03.2026 | 2,28 | 2,29 | 2,20 | 2,28 | -0,87% | 556.593,00 |
| 19.03.2026 | 2,35 | 2,36 | 2,21 | 2,30 | -4,17% | 671.647,00 |
| 18.03.2026 | 2,52 | 2,54 | 2,37 | 2,40 | -5,14% | 467.908,00 |
| 17.03.2026 | 2,66 | 2,70 | 2,53 | 2,53 | -4,89% | 450.843,00 |
| 16.03.2026 | 2,68 | 2,73 | 2,61 | 2,66 | 1,14% | 343.686,00 |
| 13.03.2026 | 2,74 | 2,78 | 2,59 | 2,63 | -2,59% | 242.144,00 |
| 12.03.2026 | 2,76 | 2,79 | 2,70 | 2,70 | -3,23% | 197.798,00 |
| 11.03.2026 | 2,73 | 2,81 | 2,66 | 2,79 | 2,20% | 374.977,00 |
| 10.03.2026 | 2,75 | 2,86 | 2,72 | 2,73 | 1,87% | 312.367,00 |
| 09.03.2026 | 2,58 | 2,73 | 2,53 | 2,68 | 1,13% | 325.489,00 |
| 06.03.2026 | 2,65 | 2,80 | 2,61 | 2,65 | -3,64% | 419.154,00 |
| 05.03.2026 | 2,70 | 2,77 | 2,62 | 2,75 | 1,10% | 409.902,00 |
| 04.03.2026 | 2,73 | 2,85 | 2,66 | 2,72 | -0,73% | 370.966,00 |
| 03.03.2026 | 2,71 | 2,80 | 2,66 | 2,74 | -3,18% | 522.293,00 |
| 02.03.2026 | 2,60 | 2,89 | 2,58 | 2,83 | 3,66% | 517.870,00 |
| 27.02.2026 | 2,75 | 2,76 | 2,64 | 2,73 | -4,21% | 396.159,00 |
| 26.02.2026 | 2,80 | 2,87 | 2,73 | 2,85 | 1,42% | 480.264,00 |
| 25.02.2026 | 2,92 | 2,97 | 2,80 | 2,81 | -3,44% | 593.500,00 |
| 24.02.2026 | 2,51 | 2,97 | 2,51 | 2,91 | 17,34% | 1.181.797,00 |
| 23.02.2026 | 2,43 | 2,52 | 2,39 | 2,48 | 0,40% | 468.328,00 |
| 20.02.2026 | 2,42 | 2,57 | 2,42 | 2,47 | 1,23% | 378.852,00 |
| 19.02.2026 | 2,40 | 2,49 | 2,37 | 2,44 | 0,83% | 566.866,00 |
| 18.02.2026 | 2,45 | 2,53 | 2,36 | 2,42 | -0,41% | 486.933,00 |
| 17.02.2026 | 2,46 | 2,53 | 2,41 | 2,43 | 0,00% | 566.694,00 |
| 13.02.2026 | 2,42 | 2,57 | 2,39 | 2,43 | 0,41% | 404.872,00 |
| 12.02.2026 | 2,55 | 2,55 | 2,38 | 2,42 | -3,20% | 400.148,00 |
| 11.02.2026 | 2,64 | 2,64 | 2,40 | 2,50 | -3,85% | 635.654,00 |
| 10.02.2026 | 2,73 | 2,78 | 2,57 | 2,60 | -4,41% | 545.320,00 |
| 09.02.2026 | 2,79 | 2,81 | 2,62 | 2,72 | -0,37% | 641.203,00 |
| 06.02.2026 | 2,58 | 2,80 | 2,57 | 2,73 | 10,98% | 595.747,00 |
| 05.02.2026 | 2,71 | 2,76 | 2,43 | 2,46 | -12,14% | 796.695,00 |
| 04.02.2026 | 2,91 | 2,94 | 2,70 | 2,80 | -3,11% | 647.536,00 |
| 03.02.2026 | 3,02 | 3,05 | 2,69 | 2,89 | -3,34% | 1.335.289,00 |
| 02.02.2026 | 3,08 | 3,16 | 2,98 | 2,99 | -3,86% | 772.589,00 |
| 30.01.2026 | 3,20 | 3,30 | 3,07 | 3,11 | -3,42% | 704.116,00 |
| 29.01.2026 | 3,29 | 3,29 | 3,11 | 3,22 | -2,13% | 655.010,00 |
| 28.01.2026 | 3,48 | 3,50 | 3,27 | 3,29 | -3,24% | 769.901,00 |
| 27.01.2026 | 3,25 | 3,48 | 3,16 | 3,40 | 5,59% | 1.131.004,00 |
| 26.01.2026 | 3,52 | 3,55 | 3,21 | 3,22 | -9,30% | 1.334.698,00 |
| 23.01.2026 | 3,73 | 3,84 | 3,52 | 3,55 | -4,83% | 695.267,00 |
| 22.01.2026 | 3,90 | 3,98 | 3,73 | 3,73 | -3,37% | 905.425,00 |
| 21.01.2026 | 4,02 | 4,08 | 3,59 | 3,86 | -2,65% | 1.525.533,00 |
| 20.01.2026 | 4,00 | 4,31 | 3,87 | 3,97 | -8,22% | 1.999.254,00 |
| 16.01.2026 | 3,86 | 4,32 | 3,73 | 4,32 | 20,00% | 4.448.020,00 |
| 15.01.2026 | 3,15 | 3,65 | 3,11 | 3,60 | 15,02% | 2.207.668,00 |
| 14.01.2026 | 3,10 | 3,15 | 3,06 | 3,13 | -0,32% | 375.210,00 |
| 13.01.2026 | 3,20 | 3,24 | 3,09 | 3,14 | -1,88% | 415.490,00 |
| 12.01.2026 | 3,14 | 3,26 | 3,10 | 3,20 | 3,23% | 542.544,00 |
| 09.01.2026 | 3,27 | 3,27 | 3,08 | 3,10 | -4,91% | 639.829,00 |
| 08.01.2026 | 3,07 | 3,34 | 3,07 | 3,26 | 6,19% | 740.358,00 |
| 07.01.2026 | 3,20 | 3,27 | 3,05 | 3,07 | -1,60% | 519.012,00 |
| 06.01.2026 | 3,33 | 3,33 | 3,05 | 3,12 | -4,88% | 765.269,00 |
| 05.01.2026 | 3,15 | 3,32 | 3,13 | 3,28 | 5,47% | 1.008.600,00 |
| 02.01.2026 | 2,92 | 3,17 | 2,92 | 3,11 | 7,61% | 865.421,00 |
| 31.12.2025 | 2,97 | 3,04 | 2,80 | 2,89 | -2,03% | 1.160.053,00 |
| 30.12.2025 | 3,02 | 3,29 | 2,93 | 2,95 | 6,88% | 2.786.081,00 |
| 29.12.2025 | 2,77 | 2,88 | 2,71 | 2,76 | -2,47% | 1.100.930,00 |
| 26.12.2025 | 2,99 | 3,00 | 2,80 | 2,83 | -4,71% | 680.834,00 |
| 24.12.2025 | 2,95 | 2,99 | 2,86 | 2,97 | 1,37% | 386.864,00 |
| 23.12.2025 | 2,97 | 3,01 | 2,88 | 2,93 | -2,33% | 557.080,00 |
| 22.12.2025 | 3,03 | 3,12 | 3,00 | 3,00 | 0,00% | 523.062,00 |