4,420$
-3,07%
Echtzeit-Aktienkurs AirJoule Technologies Corporation
Bid:
Ask:
Aktienkurse zur AirJoule Technologies Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,51 | 4,57 | 4,41 | 4,42 | -3,18% | 681.721,00 |
| 08.09.2026 | 4,59 | 4,67 | 4,52 | 4,56 | -0,22% | 930.544,00 |
| 04.09.2026 | 4,51 | 4,68 | 4,48 | 4,57 | 2,70% | 766.890,00 |
| 03.09.2026 | 4,51 | 4,51 | 4,35 | 4,45 | 0,45% | 726.771,00 |
| 02.09.2026 | 4,36 | 4,52 | 4,33 | 4,43 | 1,61% | 823.834,00 |
| 01.09.2026 | 4,46 | 4,50 | 4,36 | 4,36 | -3,75% | 1.253.645,00 |
| 31.08.2026 | 4,49 | 4,65 | 4,36 | 4,53 | -0,66% | 1.027.249,00 |
| 28.08.2026 | 4,78 | 4,81 | 4,53 | 4,56 | -4,80% | 996.495,00 |
| 27.08.2026 | 4,95 | 4,99 | 4,78 | 4,79 | -0,83% | 823.775,00 |
| 26.08.2026 | 4,83 | 5,00 | 4,80 | 4,83 | -0,21% | 758.751,00 |
| 25.08.2026 | 5,09 | 5,13 | 4,72 | 4,84 | -3,39% | 1.709.447,00 |
| 24.08.2026 | 4,99 | 5,09 | 4,81 | 5,01 | -0,20% | 1.007.330,00 |
| 21.08.2026 | 5,10 | 5,15 | 4,94 | 5,02 | -0,40% | 1.389.975,00 |
| 20.08.2026 | 5,20 | 5,24 | 4,98 | 5,04 | -4,18% | 1.633.983,00 |
| 19.08.2026 | 5,33 | 5,38 | 4,98 | 5,26 | -1,13% | 1.689.889,00 |
| 18.08.2026 | 5,63 | 5,75 | 5,26 | 5,32 | -8,43% | 1.659.290,00 |
| 17.08.2026 | 6,22 | 6,45 | 5,77 | 5,81 | -3,81% | 1.770.462,00 |
| 14.08.2026 | 5,51 | 6,24 | 5,49 | 6,04 | -4,43% | 2.796.021,00 |
| 13.08.2026 | 6,31 | 6,50 | 6,22 | 6,32 | 0,00% | 1.755.554,00 |
| 12.08.2026 | 6,48 | 6,65 | 6,22 | 6,32 | -1,25% | 1.418.232,00 |
| 11.08.2026 | 5,95 | 6,42 | 5,93 | 6,40 | 7,93% | 1.769.640,00 |
| 10.08.2026 | 6,25 | 6,45 | 5,75 | 5,93 | 0,17% | 2.190.868,00 |
| 07.08.2026 | 5,79 | 6,30 | 5,68 | 5,92 | 5,90% | 2.561.189,00 |
| 06.08.2026 | 5,73 | 6,18 | 5,51 | 5,59 | -6,05% | 2.146.477,00 |
| 05.08.2026 | 5,96 | 6,25 | 5,73 | 5,95 | 1,88% | 2.844.295,00 |
| 04.08.2026 | 5,17 | 5,94 | 5,02 | 5,84 | 14,96% | 3.916.455,00 |
| 03.08.2026 | 4,29 | 5,16 | 4,26 | 5,08 | 20,09% | 2.411.080,00 |
| 31.07.2026 | 4,47 | 4,49 | 4,11 | 4,23 | -3,64% | 805.636,00 |
| 30.07.2026 | 4,11 | 4,42 | 4,10 | 4,39 | 9,20% | 1.032.579,00 |
| 29.07.2026 | 4,30 | 4,32 | 3,89 | 4,02 | -7,16% | 1.500.760,00 |
| 28.07.2026 | 4,22 | 4,44 | 4,07 | 4,33 | 0,00% | 1.698.649,00 |
| 27.07.2026 | 4,30 | 4,48 | 4,15 | 4,33 | 3,84% | 1.226.805,00 |
| 24.07.2026 | 4,48 | 4,64 | 4,15 | 4,17 | -6,92% | 1.847.572,00 |
| 23.07.2026 | 4,64 | 4,72 | 4,21 | 4,48 | -2,61% | 2.502.594,00 |
| 22.07.2026 | 4,40 | 4,77 | 4,31 | 4,60 | 22,02% | 6.157.375,00 |
| 21.07.2026 | 3,61 | 3,84 | 3,59 | 3,77 | 5,90% | 611.873,00 |
| 20.07.2026 | 3,81 | 3,83 | 3,51 | 3,56 | -4,81% | 970.380,00 |
| 17.07.2026 | 3,73 | 3,91 | 3,62 | 3,74 | -2,86% | 954.220,00 |
| 16.07.2026 | 3,93 | 3,95 | 3,67 | 3,85 | -3,51% | 1.060.257,00 |
| 15.07.2026 | 4,01 | 4,19 | 3,82 | 3,99 | -0,50% | 852.882,00 |
| 14.07.2026 | 4,04 | 4,19 | 3,95 | 4,01 | 1,26% | 848.001,00 |
| 13.07.2026 | 4,24 | 4,30 | 3,93 | 3,96 | -7,91% | 1.253.137,00 |
| 10.07.2026 | 4,54 | 4,56 | 4,25 | 4,30 | -5,49% | 536.532,00 |
| 09.07.2026 | 4,60 | 4,61 | 4,45 | 4,55 | 0,89% | 626.535,00 |
| 08.07.2026 | 4,40 | 4,53 | 4,24 | 4,51 | -0,33% | 1.031.442,00 |
| 07.07.2026 | 4,86 | 4,95 | 4,45 | 4,53 | -8,59% | 1.037.310,00 |
| 06.07.2026 | 4,93 | 5,25 | 4,91 | 4,95 | 2,38% | 802.974,00 |
| 02.07.2026 | 5,31 | 5,45 | 4,66 | 4,84 | -6,66% | 1.507.125,00 |
| 01.07.2026 | 5,46 | 5,52 | 5,12 | 5,18 | -6,50% | 1.816.837,00 |
| 30.06.2026 | 4,70 | 5,63 | 4,68 | 5,54 | 20,43% | 2.963.153,00 |
| 29.06.2026 | 4,61 | 4,78 | 4,51 | 4,60 | 0,88% | 710.645,00 |
| 26.06.2026 | 4,60 | 4,64 | 4,39 | 4,56 | -3,49% | 1.863.762,00 |
| 25.06.2026 | 5,05 | 5,20 | 4,62 | 4,73 | -4,74% | 1.225.442,00 |
| 24.06.2026 | 5,03 | 5,27 | 4,71 | 4,96 | -1,39% | 1.787.485,00 |
| 23.06.2026 | 4,59 | 5,33 | 4,59 | 5,03 | 3,07% | 1.766.470,00 |
| 22.06.2026 | 4,99 | 5,17 | 4,72 | 4,88 | 0,62% | 1.793.468,00 |
| 18.06.2026 | 4,56 | 4,89 | 4,47 | 4,85 | 10,73% | 1.662.644,00 |
| 17.06.2026 | 4,24 | 4,70 | 4,21 | 4,38 | 4,04% | 1.333.263,00 |
| 16.06.2026 | 4,17 | 4,61 | 4,12 | 4,21 | 1,69% | 1.568.089,00 |
| 15.06.2026 | 4,26 | 4,50 | 4,12 | 4,14 | -1,19% | 1.293.673,00 |
| 12.06.2026 | 4,30 | 4,36 | 4,12 | 4,19 | -2,10% | 970.536,00 |
| 11.06.2026 | 4,20 | 4,41 | 4,07 | 4,28 | 3,76% | 1.198.787,00 |
| 10.06.2026 | 4,34 | 4,54 | 4,12 | 4,13 | -7,09% | 1.795.388,00 |
| 09.06.2026 | 4,61 | 4,77 | 4,05 | 4,44 | -4,31% | 2.802.023,00 |
| 08.06.2026 | 5,08 | 5,09 | 4,62 | 4,64 | -4,72% | 1.742.166,00 |
| 05.06.2026 | 5,65 | 5,75 | 4,60 | 4,87 | -15,89% | 3.811.294,00 |
| 04.06.2026 | 5,18 | 6,00 | 4,90 | 5,79 | 8,63% | 3.649.806,00 |
| 03.06.2026 | 5,70 | 5,70 | 5,26 | 5,33 | -2,74% | 2.522.819,00 |
| 02.06.2026 | 5,55 | 5,72 | 5,25 | 5,48 | 5,38% | 3.486.661,00 |
| 01.06.2026 | 4,88 | 5,47 | 4,83 | 5,20 | 15,81% | 3.955.663,00 |
| 29.05.2026 | 4,32 | 4,54 | 4,06 | 4,49 | -6,26% | 1.970.901,00 |
| 28.05.2026 | 4,95 | 4,99 | 4,63 | 4,79 | -1,64% | 1.596.663,00 |
| 27.05.2026 | 4,25 | 4,89 | 4,15 | 4,87 | 14,86% | 3.067.161,00 |
| 26.05.2026 | 4,65 | 4,67 | 4,17 | 4,24 | -2,97% | 1.588.220,00 |
| 22.05.2026 | 4,21 | 4,72 | 4,19 | 4,37 | 10,91% | 2.558.718,00 |
| 21.05.2026 | 3,76 | 4,16 | 3,70 | 3,94 | 4,51% | 909.687,00 |
| 20.05.2026 | 3,64 | 3,80 | 3,46 | 3,77 | 6,50% | 506.236,00 |
| 19.05.2026 | 3,50 | 3,77 | 3,44 | 3,54 | 0,57% | 648.133,00 |
| 18.05.2026 | 3,73 | 3,73 | 3,38 | 3,52 | -5,63% | 828.745,00 |
| 15.05.2026 | 3,69 | 4,09 | 3,55 | 3,73 | -4,85% | 1.075.848,00 |
| 14.05.2026 | 3,82 | 4,03 | 3,66 | 3,92 | 2,35% | 1.090.199,00 |
| 13.05.2026 | 3,75 | 3,87 | 3,61 | 3,83 | 2,13% | 686.541,00 |
| 12.05.2026 | 3,80 | 3,81 | 3,52 | 3,75 | -1,83% | 766.299,00 |
| 11.05.2026 | 3,83 | 3,88 | 3,56 | 3,82 | 7,61% | 1.416.451,00 |
| 08.05.2026 | 3,60 | 3,83 | 3,49 | 3,55 | 2,01% | 720.224,00 |
| 07.05.2026 | 3,57 | 3,57 | 3,43 | 3,48 | -0,57% | 440.640,00 |
| 06.05.2026 | 3,15 | 3,56 | 3,05 | 3,50 | 13,64% | 773.683,00 |
| 05.05.2026 | 3,14 | 3,14 | 3,02 | 3,08 | -0,65% | 297.082,00 |
| 04.05.2026 | 3,14 | 3,26 | 3,09 | 3,10 | -1,27% | 283.116,00 |
| 01.05.2026 | 3,11 | 3,20 | 3,03 | 3,14 | 1,95% | 323.597,00 |
| 30.04.2026 | 3,05 | 3,15 | 2,98 | 3,08 | 2,33% | 330.617,00 |
| 29.04.2026 | 3,10 | 3,15 | 2,98 | 3,01 | -4,14% | 278.825,00 |
| 28.04.2026 | 3,17 | 3,17 | 3,05 | 3,14 | -1,57% | 152.730,00 |
| 27.04.2026 | 3,27 | 3,27 | 3,09 | 3,19 | 0,31% | 285.638,00 |
| 24.04.2026 | 3,17 | 3,22 | 3,03 | 3,18 | 0,32% | 183.742,00 |
| 23.04.2026 | 3,21 | 3,25 | 3,09 | 3,17 | -1,25% | 158.691,00 |
| 22.04.2026 | 3,30 | 3,37 | 3,19 | 3,21 | -1,83% | 181.042,00 |
| 21.04.2026 | 3,25 | 3,38 | 3,24 | 3,27 | 0,62% | 277.847,00 |
| 20.04.2026 | 3,33 | 3,34 | 3,16 | 3,25 | -1,52% | 313.883,00 |
| 17.04.2026 | 3,15 | 3,32 | 3,11 | 3,30 | 5,77% | 438.663,00 |