1,985$
-7,67%
Echtzeit-Aktienkurs New Horizon Aircraft Ltd
Bid:
Ask:
Aktienkurse zur New Horizon Aircraft Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 2,16 | 2,19 | 1,96 | 1,99 | -7,44% | 1.290.303,00 |
| 12.01.2026 | 2,35 | 2,39 | 2,10 | 2,15 | -7,33% | 1.698.995,00 |
| 09.01.2026 | 2,27 | 2,35 | 2,12 | 2,32 | 4,98% | 1.195.238,00 |
| 08.01.2026 | 2,25 | 2,46 | 2,16 | 2,21 | 3,76% | 2.611.888,00 |
| 07.01.2026 | 1,86 | 2,25 | 1,81 | 2,13 | 15,14% | 1.951.766,00 |
| 06.01.2026 | 1,92 | 1,94 | 1,81 | 1,85 | -4,64% | 789.872,00 |
| 05.01.2026 | 1,65 | 1,97 | 1,65 | 1,94 | 19,02% | 1.747.198,00 |
| 02.01.2026 | 1,51 | 1,64 | 1,46 | 1,63 | 10,88% | 775.401,00 |
| 31.12.2025 | 1,50 | 1,56 | 1,42 | 1,47 | 0,00% | 1.024.152,00 |
| 30.12.2025 | 1,50 | 1,58 | 1,42 | 1,47 | 1,38% | 1.075.474,00 |
| 29.12.2025 | 1,57 | 1,62 | 1,45 | 1,45 | -7,05% | 889.134,00 |
| 26.12.2025 | 1,66 | 1,66 | 1,54 | 1,56 | -4,88% | 461.611,00 |
| 24.12.2025 | 1,60 | 1,68 | 1,57 | 1,64 | 3,14% | 372.907,00 |
| 23.12.2025 | 1,65 | 1,66 | 1,57 | 1,59 | -3,64% | 458.630,00 |
| 22.12.2025 | 1,76 | 1,86 | 1,65 | 1,65 | -2,37% | 843.311,00 |
| 19.12.2025 | 1,62 | 1,71 | 1,61 | 1,69 | 5,62% | 468.668,00 |
| 18.12.2025 | 1,66 | 1,72 | 1,57 | 1,60 | 0,00% | 453.403,00 |
| 17.12.2025 | 1,74 | 1,79 | 1,60 | 1,60 | -9,09% | 414.881,00 |
| 16.12.2025 | 1,64 | 1,78 | 1,64 | 1,76 | 10,00% | 539.948,00 |
| 15.12.2025 | 1,76 | 1,80 | 1,60 | 1,60 | -7,51% | 692.577,00 |
| 12.12.2025 | 1,94 | 1,95 | 1,72 | 1,73 | -8,95% | 643.742,00 |
| 11.12.2025 | 1,77 | 1,92 | 1,74 | 1,90 | 7,95% | 771.452,00 |
| 10.12.2025 | 1,79 | 1,81 | 1,71 | 1,76 | -2,22% | 422.792,00 |
| 09.12.2025 | 1,79 | 1,84 | 1,74 | 1,80 | 0,00% | 526.589,00 |
| 08.12.2025 | 1,79 | 1,83 | 1,70 | 1,80 | 1,69% | 397.765,00 |
| 05.12.2025 | 1,82 | 1,83 | 1,71 | 1,77 | -1,12% | 638.382,00 |
| 04.12.2025 | 1,69 | 1,83 | 1,69 | 1,79 | 5,29% | 1.067.299,00 |
| 03.12.2025 | 1,63 | 1,70 | 1,55 | 1,70 | 11,84% | 682.176,00 |
| 02.12.2025 | 1,54 | 1,61 | 1,52 | 1,52 | -1,30% | 451.161,00 |
| 01.12.2025 | 1,65 | 1,67 | 1,52 | 1,54 | -6,67% | 440.556,00 |
| 28.11.2025 | 1,66 | 1,69 | 1,61 | 1,65 | 1,85% | 467.919,00 |
| 26.11.2025 | 1,60 | 1,68 | 1,52 | 1,62 | 3,18% | 600.736,00 |
| 25.11.2025 | 1,61 | 1,65 | 1,47 | 1,57 | 1,95% | 748.236,00 |
| 24.11.2025 | 1,40 | 1,55 | 1,40 | 1,54 | 19,38% | 1.302.135,00 |
| 21.11.2025 | 1,21 | 1,35 | 1,20 | 1,29 | 7,50% | 1.325.830,00 |
| 20.11.2025 | 1,35 | 1,35 | 1,16 | 1,20 | -6,98% | 1.301.822,00 |
| 19.11.2025 | 1,43 | 1,46 | 1,24 | 1,29 | -3,01% | 1.847.568,00 |
| 18.11.2025 | 1,70 | 1,72 | 1,30 | 1,33 | -25,28% | 3.258.875,00 |
| 17.11.2025 | 1,89 | 1,95 | 1,75 | 1,78 | -7,29% | 1.126.979,00 |
| 14.11.2025 | 1,88 | 2,11 | 1,87 | 1,92 | -5,42% | 708.654,00 |
| 13.11.2025 | 1,94 | 2,04 | 1,86 | 2,03 | 2,01% | 1.254.275,00 |
| 12.11.2025 | 2,05 | 2,07 | 1,94 | 1,99 | -1,49% | 476.102,00 |
| 11.11.2025 | 2,01 | 2,10 | 1,91 | 2,02 | -1,94% | 1.082.221,00 |
| 10.11.2025 | 2,13 | 2,19 | 2,02 | 2,06 | 0,98% | 581.256,00 |
| 07.11.2025 | 2,05 | 2,06 | 1,71 | 2,04 | -4,67% | 2.171.032,00 |
| 06.11.2025 | 2,21 | 2,28 | 2,05 | 2,14 | -1,83% | 807.585,00 |
| 05.11.2025 | 2,13 | 2,27 | 2,12 | 2,18 | 2,83% | 757.681,00 |
| 04.11.2025 | 2,12 | 2,20 | 2,02 | 2,12 | -4,93% | 1.162.716,00 |
| 03.11.2025 | 2,53 | 2,57 | 2,22 | 2,23 | -13,57% | 829.924,00 |
| 31.10.2025 | 2,35 | 2,68 | 2,35 | 2,58 | 13,16% | 1.947.822,00 |
| 30.10.2025 | 2,25 | 2,39 | 2,20 | 2,28 | -1,30% | 643.525,00 |
| 29.10.2025 | 2,33 | 2,35 | 2,09 | 2,31 | 0,00% | 1.699.155,00 |
| 28.10.2025 | 2,53 | 2,56 | 2,27 | 2,31 | -9,77% | 1.908.749,00 |
| 27.10.2025 | 2,84 | 2,86 | 2,50 | 2,56 | -5,88% | 1.562.614,00 |
| 24.10.2025 | 2,70 | 2,85 | 2,65 | 2,72 | 5,43% | 1.413.251,00 |
| 23.10.2025 | 2,59 | 2,70 | 2,53 | 2,58 | 1,98% | 896.943,00 |
| 22.10.2025 | 2,59 | 2,65 | 2,37 | 2,53 | -6,64% | 1.552.648,00 |
| 21.10.2025 | 2,92 | 2,95 | 2,70 | 2,71 | -7,19% | 936.720,00 |
| 20.10.2025 | 2,99 | 3,00 | 2,72 | 2,92 | 0,34% | 1.233.284,00 |
| 17.10.2025 | 3,10 | 3,14 | 2,65 | 2,91 | -6,73% | 2.364.493,00 |
| 16.10.2025 | 3,66 | 3,67 | 2,97 | 3,12 | -13,81% | 2.537.278,00 |
| 15.10.2025 | 4,00 | 4,18 | 3,52 | 3,62 | -7,42% | 3.076.096,00 |
| 14.10.2025 | 3,60 | 4,00 | 3,41 | 3,91 | 6,54% | 3.928.949,00 |
| 13.10.2025 | 3,02 | 3,83 | 3,01 | 3,67 | 27,87% | 2.865.202,00 |
| 10.10.2025 | 3,40 | 3,59 | 2,85 | 2,87 | -16,08% | 2.512.461,00 |
| 09.10.2025 | 3,50 | 3,51 | 3,25 | 3,42 | 2,09% | 1.926.171,00 |
| 08.10.2025 | 2,93 | 3,38 | 2,86 | 3,35 | 15,52% | 1.762.790,00 |
| 07.10.2025 | 3,02 | 3,09 | 2,84 | 2,90 | -2,36% | 1.530.977,00 |
| 06.10.2025 | 2,72 | 3,04 | 2,72 | 2,97 | 12,71% | 1.767.978,00 |
| 03.10.2025 | 2,84 | 2,85 | 2,55 | 2,64 | -5,22% | 160.960,00 |
| 02.10.2025 | 2,54 | 2,87 | 2,54 | 2,78 | 9,45% | 1.396.632,00 |
| 01.10.2025 | 2,52 | 2,59 | 2,38 | 2,54 | 0,00% | 969.070,00 |
| 30.09.2025 | 2,68 | 2,75 | 2,42 | 2,54 | -5,58% | 1.397.804,00 |
| 29.09.2025 | 2,59 | 2,92 | 2,48 | 2,69 | 8,03% | 3.155.137,00 |
| 26.09.2025 | 2,21 | 2,51 | 2,21 | 2,49 | 14,22% | 1.436.455,00 |
| 25.09.2025 | 2,25 | 2,31 | 2,15 | 2,18 | -8,40% | 964.940,00 |
| 24.09.2025 | 2,20 | 2,39 | 2,17 | 2,38 | 9,68% | 1.642.205,00 |
| 23.09.2025 | 2,24 | 2,32 | 2,08 | 2,17 | -3,13% | 1.242.312,00 |
| 22.09.2025 | 2,24 | 2,28 | 2,06 | 2,24 | 0,45% | 1.302.517,00 |
| 19.09.2025 | 2,04 | 2,25 | 1,93 | 2,23 | 9,85% | 2.035.973,00 |
| 18.09.2025 | 1,71 | 2,05 | 1,70 | 2,03 | 18,02% | 4.833.644,00 |
| 17.09.2025 | 1,70 | 1,76 | 1,67 | 1,72 | 0,58% | 652.934,00 |
| 16.09.2025 | 1,78 | 1,78 | 1,69 | 1,71 | -2,84% | 417.593,00 |
| 15.09.2025 | 1,74 | 1,77 | 1,70 | 1,76 | 4,14% | 604.568,00 |
| 12.09.2025 | 1,70 | 1,72 | 1,66 | 1,69 | -2,31% | 444.901,00 |
| 11.09.2025 | 1,65 | 1,80 | 1,65 | 1,73 | 4,22% | 646.714,00 |
| 10.09.2025 | 1,68 | 1,71 | 1,62 | 1,66 | 0,00% | 510.173,00 |
| 09.09.2025 | 1,65 | 1,67 | 1,60 | 1,66 | 0,61% | 208.085,00 |
| 08.09.2025 | 1,57 | 1,70 | 1,57 | 1,65 | 3,12% | 403.535,00 |
| 05.09.2025 | 1,65 | 1,69 | 1,58 | 1,60 | -0,62% | 390.040,00 |
| 04.09.2025 | 1,65 | 1,70 | 1,58 | 1,61 | -1,83% | 585.101,00 |
| 03.09.2025 | 1,70 | 1,76 | 1,62 | 1,64 | -2,96% | 524.553,00 |
| 02.09.2025 | 1,70 | 1,76 | 1,66 | 1,69 | -3,43% | 385.188,00 |
| 29.08.2025 | 1,84 | 1,85 | 1,65 | 1,75 | -5,41% | 912.933,00 |
| 28.08.2025 | 1,87 | 1,89 | 1,80 | 1,85 | 1,09% | 601.730,00 |
| 27.08.2025 | 1,90 | 1,90 | 1,76 | 1,83 | -1,08% | 688.143,00 |
| 26.08.2025 | 1,62 | 1,88 | 1,62 | 1,85 | 14,91% | 2.008.024,00 |
| 25.08.2025 | 1,64 | 1,67 | 1,61 | 1,61 | -3,01% | 318.588,00 |
| 22.08.2025 | 1,59 | 1,68 | 1,56 | 1,66 | 5,06% | 508.985,00 |
| 21.08.2025 | 1,55 | 1,62 | 1,54 | 1,58 | 0,64% | 218.010,00 |