2,160$
6,93%
Echtzeit-Aktienkurs Airship AI Holdings
Bid:
Ask:
Aktienkurse zur Airship AI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,01 | 2,18 | 1,99 | 2,18 | 7,67% | 481.538,00 |
| 19.10.2026 | 2,05 | 2,09 | 2,01 | 2,02 | -1,46% | 493.726,00 |
| 16.10.2026 | 2,11 | 2,11 | 1,98 | 2,05 | -2,84% | 485.099,00 |
| 15.10.2026 | 2,05 | 2,13 | 1,97 | 2,11 | 0,48% | 697.827,00 |
| 14.10.2026 | 2,19 | 2,21 | 2,03 | 2,10 | -6,25% | 961.421,00 |
| 13.10.2026 | 2,48 | 2,51 | 2,23 | 2,24 | -8,94% | 883.441,00 |
| 12.10.2026 | 2,43 | 2,58 | 2,34 | 2,46 | 1,65% | 1.280.681,00 |
| 09.10.2026 | 2,41 | 2,50 | 2,29 | 2,42 | 5,68% | 1.733.272,00 |
| 08.10.2026 | 2,22 | 2,44 | 2,20 | 2,29 | 7,01% | 2.376.300,00 |
| 07.10.2026 | 2,06 | 2,17 | 2,04 | 2,14 | 1,42% | 563.621,00 |
| 06.10.2026 | 2,06 | 2,21 | 2,05 | 2,11 | 4,46% | 1.342.297,00 |
| 05.10.2026 | 2,15 | 2,49 | 2,00 | 2,02 | -4,72% | 2.450.332,00 |
| 02.10.2026 | 2,24 | 2,30 | 2,11 | 2,12 | -4,50% | 2.632.854,00 |
| 01.10.2026 | 2,00 | 2,86 | 2,00 | 2,22 | 19,35% | 41.942.015,00 |
| 30.09.2026 | 1,87 | 1,89 | 1,86 | 1,86 | 1,64% | 165.810,00 |
| 29.09.2026 | 1,81 | 1,87 | 1,80 | 1,83 | 1,67% | 210.329,00 |
| 28.09.2026 | 1,84 | 1,84 | 1,74 | 1,80 | -1,10% | 243.622,00 |
| 25.09.2026 | 1,89 | 1,91 | 1,81 | 1,82 | -3,70% | 177.741,00 |
| 24.09.2026 | 1,93 | 1,93 | 1,86 | 1,89 | -2,58% | 240.644,00 |
| 23.09.2026 | 1,97 | 2,00 | 1,94 | 1,94 | -1,77% | 283.170,00 |
| 22.09.2026 | 1,97 | 1,99 | 1,95 | 1,98 | 1,28% | 237.884,00 |
| 21.09.2026 | 1,95 | 1,98 | 1,92 | 1,95 | 1,56% | 156.553,00 |
| 18.09.2026 | 1,92 | 1,94 | 1,90 | 1,92 | -1,79% | 249.043,00 |
| 17.09.2026 | 1,98 | 1,99 | 1,94 | 1,96 | 2,62% | 154.378,00 |
| 16.09.2026 | 1,88 | 1,92 | 1,87 | 1,91 | 1,33% | 142.503,00 |
| 15.09.2026 | 1,93 | 1,94 | 1,87 | 1,88 | -2,08% | 261.426,00 |
| 14.09.2026 | 1,93 | 2,00 | 1,92 | 1,92 | -1,03% | 190.044,00 |
| 11.09.2026 | 2,02 | 2,02 | 1,92 | 1,94 | -3,48% | 266.162,00 |
| 10.09.2026 | 2,00 | 2,03 | 1,98 | 2,01 | -0,99% | 333.277,00 |
| 09.09.2026 | 2,08 | 2,09 | 2,00 | 2,03 | -2,40% | 188.173,00 |
| 08.09.2026 | 2,03 | 2,10 | 2,03 | 2,08 | 1,46% | 200.621,00 |
| 04.09.2026 | 2,10 | 2,13 | 2,01 | 2,05 | -2,38% | 225.474,00 |
| 03.09.2026 | 2,16 | 2,20 | 2,09 | 2,10 | -2,33% | 210.207,00 |
| 02.09.2026 | 2,04 | 2,19 | 2,04 | 2,15 | 4,88% | 225.086,00 |
| 01.09.2026 | 2,09 | 2,09 | 2,02 | 2,05 | -3,76% | 206.655,00 |
| 31.08.2026 | 2,09 | 2,16 | 2,09 | 2,13 | 1,91% | 190.831,00 |
| 28.08.2026 | 2,17 | 2,18 | 2,08 | 2,09 | -4,13% | 215.531,00 |
| 27.08.2026 | 2,18 | 2,22 | 2,17 | 2,18 | 2,35% | 235.320,00 |
| 26.08.2026 | 2,20 | 2,23 | 2,11 | 2,13 | -5,33% | 179.575,00 |
| 25.08.2026 | 2,18 | 2,25 | 2,14 | 2,25 | 4,65% | 269.902,00 |
| 24.08.2026 | 2,11 | 2,22 | 2,07 | 2,15 | 0,00% | 429.827,00 |
| 21.08.2026 | 2,06 | 2,15 | 2,04 | 2,15 | 5,91% | 348.659,00 |
| 20.08.2026 | 2,06 | 2,06 | 1,99 | 2,03 | -1,46% | 160.134,00 |
| 19.08.2026 | 2,06 | 2,08 | 1,96 | 2,06 | 0,98% | 268.607,00 |
| 18.08.2026 | 2,01 | 2,11 | 1,97 | 2,04 | 0,99% | 320.695,00 |
| 17.08.2026 | 1,95 | 2,04 | 1,91 | 2,02 | 3,06% | 372.044,00 |
| 14.08.2026 | 1,93 | 1,99 | 1,92 | 1,96 | 1,03% | 257.217,00 |
| 13.08.2026 | 2,08 | 2,10 | 1,88 | 1,94 | -6,28% | 632.088,00 |
| 12.08.2026 | 2,07 | 2,09 | 2,01 | 2,07 | 2,48% | 370.626,00 |
| 11.08.2026 | 2,05 | 2,09 | 2,00 | 2,02 | -0,49% | 199.217,00 |
| 10.08.2026 | 2,08 | 2,11 | 1,97 | 2,03 | -1,93% | 354.044,00 |
| 07.08.2026 | 1,94 | 2,10 | 1,92 | 2,07 | 7,81% | 549.784,00 |
| 06.08.2026 | 1,85 | 2,07 | 1,84 | 1,92 | 0,52% | 463.681,00 |
| 05.08.2026 | 2,00 | 2,00 | 1,90 | 1,91 | -2,80% | 261.232,00 |
| 04.08.2026 | 1,80 | 2,01 | 1,80 | 1,97 | 9,17% | 605.708,00 |
| 03.08.2026 | 1,75 | 1,80 | 1,74 | 1,80 | 2,86% | 248.938,00 |
| 31.07.2026 | 1,77 | 1,83 | 1,70 | 1,75 | -0,57% | 354.948,00 |
| 30.07.2026 | 1,74 | 1,80 | 1,72 | 1,76 | 2,92% | 325.943,00 |
| 29.07.2026 | 1,93 | 1,94 | 1,69 | 1,71 | -11,40% | 947.652,00 |
| 28.07.2026 | 1,94 | 1,96 | 1,86 | 1,93 | -2,03% | 357.166,00 |
| 27.07.2026 | 2,05 | 2,08 | 1,91 | 1,97 | -1,99% | 313.063,00 |
| 24.07.2026 | 2,06 | 2,08 | 1,96 | 2,01 | -0,99% | 267.745,00 |
| 23.07.2026 | 2,04 | 2,07 | 1,98 | 2,03 | -0,98% | 198.910,00 |
| 22.07.2026 | 2,07 | 2,14 | 2,04 | 2,05 | -0,97% | 210.885,00 |
| 21.07.2026 | 2,05 | 2,17 | 2,03 | 2,07 | 3,50% | 350.375,00 |
| 20.07.2026 | 2,02 | 2,09 | 2,00 | 2,00 | 0,00% | 307.503,00 |
| 17.07.2026 | 2,00 | 2,03 | 1,94 | 2,00 | -1,96% | 390.763,00 |
| 16.07.2026 | 2,11 | 2,13 | 2,02 | 2,04 | -3,77% | 448.241,00 |
| 15.07.2026 | 2,17 | 2,22 | 2,11 | 2,12 | -1,85% | 267.828,00 |
| 14.07.2026 | 2,19 | 2,23 | 2,14 | 2,16 | -0,92% | 219.777,00 |
| 13.07.2026 | 2,19 | 2,19 | 2,11 | 2,18 | -1,36% | 266.764,00 |
| 10.07.2026 | 2,24 | 2,28 | 2,19 | 2,21 | -0,45% | 275.276,00 |
| 09.07.2026 | 2,22 | 2,25 | 2,16 | 2,22 | 1,83% | 436.092,00 |
| 08.07.2026 | 2,11 | 2,20 | 2,11 | 2,18 | 1,40% | 295.524,00 |
| 07.07.2026 | 2,16 | 2,18 | 2,06 | 2,15 | -0,92% | 454.870,00 |
| 06.07.2026 | 2,31 | 2,33 | 2,16 | 2,17 | -3,13% | 543.062,00 |
| 02.07.2026 | 2,43 | 2,48 | 2,24 | 2,24 | -7,05% | 669.961,00 |
| 01.07.2026 | 2,40 | 2,56 | 2,39 | 2,41 | 0,84% | 499.241,00 |
| 30.06.2026 | 2,33 | 2,46 | 2,32 | 2,39 | 3,02% | 502.995,00 |
| 29.06.2026 | 2,40 | 2,47 | 2,30 | 2,32 | 0,87% | 595.413,00 |
| 26.06.2026 | 2,50 | 2,60 | 2,30 | 2,30 | -10,85% | 4.061.800,00 |
| 25.06.2026 | 2,78 | 2,81 | 2,55 | 2,58 | -7,86% | 617.837,00 |
| 24.06.2026 | 2,80 | 2,92 | 2,79 | 2,80 | 0,00% | 363.797,00 |
| 23.06.2026 | 2,81 | 3,08 | 2,78 | 2,80 | -2,10% | 431.864,00 |
| 22.06.2026 | 2,90 | 3,05 | 2,85 | 2,86 | -1,38% | 443.929,00 |
| 18.06.2026 | 2,83 | 2,98 | 2,80 | 2,90 | 2,84% | 417.661,00 |
| 17.06.2026 | 2,84 | 2,93 | 2,73 | 2,82 | 1,08% | 591.698,00 |
| 16.06.2026 | 2,83 | 3,07 | 2,72 | 2,79 | -0,71% | 961.833,00 |
| 15.06.2026 | 3,09 | 3,14 | 2,81 | 2,81 | -6,64% | 632.351,00 |
| 12.06.2026 | 3,08 | 3,11 | 2,98 | 3,01 | -1,95% | 428.978,00 |
| 11.06.2026 | 2,91 | 3,09 | 2,87 | 3,07 | 5,86% | 629.763,00 |
| 10.06.2026 | 2,80 | 3,05 | 2,79 | 2,90 | 2,11% | 839.866,00 |
| 09.06.2026 | 2,81 | 2,92 | 2,55 | 2,84 | 1,43% | 898.825,00 |
| 08.06.2026 | 2,75 | 2,93 | 2,65 | 2,80 | 1,45% | 534.520,00 |
| 05.06.2026 | 3,08 | 3,08 | 2,69 | 2,76 | -12,10% | 1.015.190,00 |
| 04.06.2026 | 2,95 | 3,31 | 2,95 | 3,14 | 4,32% | 855.385,00 |
| 03.06.2026 | 3,12 | 3,13 | 2,95 | 3,01 | -4,75% | 664.602,00 |
| 02.06.2026 | 3,14 | 3,32 | 3,07 | 3,16 | 6,04% | 1.519.072,00 |
| 01.06.2026 | 3,02 | 3,19 | 2,91 | 2,98 | -1,32% | 915.427,00 |
| 29.05.2026 | 3,00 | 3,12 | 2,90 | 3,02 | 2,37% | 952.574,00 |