4,017$
0,18%
Echtzeit-Aktienkurs Airgain Inc.
Bid:
Ask:
Aktienkurse zur Airgain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,01 | 4,11 | 3,95 | 4,00 | 0,00% | 28.859,00 |
| 19.10.2026 | 4,10 | 4,11 | 3,99 | 4,00 | -1,23% | 31.527,00 |
| 16.10.2026 | 4,22 | 4,28 | 4,05 | 4,05 | -3,34% | 27.148,00 |
| 15.10.2026 | 4,06 | 4,23 | 3,91 | 4,19 | 3,20% | 110.028,00 |
| 14.10.2026 | 4,17 | 4,26 | 3,99 | 4,06 | -3,33% | 66.969,00 |
| 13.10.2026 | 4,11 | 4,21 | 4,07 | 4,20 | 3,45% | 59.670,00 |
| 12.10.2026 | 4,06 | 4,14 | 4,00 | 4,06 | 0,50% | 29.204,00 |
| 09.10.2026 | 4,00 | 4,08 | 3,96 | 4,04 | 1,20% | 40.533,00 |
| 08.10.2026 | 4,10 | 4,23 | 3,94 | 3,99 | -3,81% | 89.207,00 |
| 07.10.2026 | 4,25 | 4,28 | 4,10 | 4,15 | -1,78% | 35.802,00 |
| 06.10.2026 | 4,22 | 4,36 | 4,10 | 4,23 | -0,47% | 40.734,00 |
| 05.10.2026 | 4,63 | 4,71 | 4,10 | 4,25 | -7,92% | 128.922,00 |
| 02.10.2026 | 4,26 | 4,68 | 4,21 | 4,61 | 8,47% | 103.274,00 |
| 01.10.2026 | 4,96 | 4,96 | 4,06 | 4,25 | -15,67% | 267.093,00 |
| 30.09.2026 | 5,20 | 5,21 | 4,80 | 5,04 | -3,08% | 130.246,00 |
| 29.09.2026 | 5,15 | 5,34 | 5,08 | 5,20 | 1,76% | 30.151,00 |
| 28.09.2026 | 5,10 | 5,33 | 5,10 | 5,11 | -0,58% | 20.746,00 |
| 25.09.2026 | 5,25 | 5,30 | 5,14 | 5,14 | -2,47% | 30.096,00 |
| 24.09.2026 | 5,30 | 5,47 | 5,21 | 5,27 | 0,57% | 15.797,00 |
| 23.09.2026 | 5,33 | 5,36 | 5,24 | 5,24 | -1,69% | 15.935,00 |
| 22.09.2026 | 5,32 | 5,40 | 5,24 | 5,33 | -1,20% | 77.079,00 |
| 21.09.2026 | 5,39 | 5,45 | 5,24 | 5,40 | 0,84% | 60.968,00 |
| 18.09.2026 | 5,26 | 5,46 | 5,25 | 5,35 | 1,71% | 39.755,00 |
| 17.09.2026 | 5,51 | 5,63 | 5,26 | 5,26 | -1,31% | 28.739,00 |
| 16.09.2026 | 5,28 | 5,49 | 5,18 | 5,33 | 1,91% | 33.935,00 |
| 15.09.2026 | 5,29 | 5,52 | 5,18 | 5,23 | 0,58% | 15.235,00 |
| 14.09.2026 | 5,35 | 5,35 | 5,19 | 5,20 | -3,53% | 29.129,00 |
| 11.09.2026 | 5,39 | 5,49 | 5,28 | 5,39 | 0,37% | 59.538,00 |
| 10.09.2026 | 5,20 | 5,37 | 5,20 | 5,37 | 1,32% | 28.436,00 |
| 09.09.2026 | 5,43 | 5,47 | 5,25 | 5,30 | -2,75% | 26.746,00 |
| 08.09.2026 | 5,21 | 5,64 | 5,21 | 5,45 | 3,81% | 49.061,00 |
| 04.09.2026 | 5,25 | 5,40 | 5,21 | 5,25 | 0,00% | 49.158,00 |
| 03.09.2026 | 5,20 | 5,33 | 5,06 | 5,25 | 4,58% | 84.345,00 |
| 02.09.2026 | 5,09 | 5,17 | 5,02 | 5,02 | 1,41% | 25.875,00 |
| 01.09.2026 | 5,23 | 5,27 | 4,94 | 4,95 | -5,89% | 99.230,00 |
| 31.08.2026 | 5,16 | 5,40 | 5,01 | 5,26 | 1,94% | 125.248,00 |
| 28.08.2026 | 5,26 | 5,31 | 5,13 | 5,16 | -1,90% | 44.494,00 |
| 27.08.2026 | 5,35 | 5,40 | 5,25 | 5,26 | -1,68% | 43.125,00 |
| 26.08.2026 | 5,35 | 5,50 | 5,29 | 5,35 | 0,75% | 36.395,00 |
| 25.08.2026 | 5,32 | 5,36 | 5,18 | 5,31 | 1,53% | 54.138,00 |
| 24.08.2026 | 5,44 | 5,48 | 5,23 | 5,23 | -2,79% | 57.738,00 |
| 21.08.2026 | 5,34 | 5,59 | 5,32 | 5,38 | 1,51% | 79.707,00 |
| 20.08.2026 | 5,40 | 5,58 | 5,25 | 5,30 | -2,57% | 72.862,00 |
| 19.08.2026 | 5,47 | 5,55 | 5,30 | 5,44 | 0,18% | 47.308,00 |
| 18.08.2026 | 5,35 | 5,47 | 5,20 | 5,43 | 0,56% | 55.645,00 |
| 17.08.2026 | 5,50 | 5,60 | 5,39 | 5,40 | -2,00% | 72.137,00 |
| 14.08.2026 | 5,21 | 5,55 | 5,18 | 5,51 | 5,96% | 67.304,00 |
| 13.08.2026 | 5,37 | 5,43 | 5,18 | 5,20 | -1,70% | 56.800,00 |
| 12.08.2026 | 5,36 | 5,44 | 5,29 | 5,29 | -1,12% | 72.253,00 |
| 11.08.2026 | 5,44 | 5,54 | 5,30 | 5,35 | -2,32% | 68.005,00 |
| 10.08.2026 | 5,46 | 5,59 | 5,40 | 5,48 | -0,96% | 99.222,00 |
| 07.08.2026 | 5,70 | 5,80 | 5,52 | 5,53 | -3,66% | 79.738,00 |
| 06.08.2026 | 5,80 | 5,84 | 5,43 | 5,74 | 0,35% | 99.996,00 |
| 05.08.2026 | 5,86 | 5,99 | 5,72 | 5,72 | -0,35% | 69.584,00 |
| 04.08.2026 | 5,74 | 5,87 | 5,72 | 5,74 | 0,88% | 65.721,00 |
| 03.08.2026 | 5,74 | 5,96 | 5,69 | 5,69 | -1,73% | 57.143,00 |
| 31.07.2026 | 5,84 | 5,97 | 5,74 | 5,79 | 0,87% | 25.853,00 |
| 30.07.2026 | 5,62 | 5,83 | 5,62 | 5,74 | 2,32% | 91.114,00 |
| 29.07.2026 | 5,68 | 5,73 | 5,49 | 5,61 | -1,06% | 94.085,00 |
| 28.07.2026 | 5,75 | 5,88 | 5,67 | 5,67 | -1,90% | 49.301,00 |
| 27.07.2026 | 5,85 | 5,97 | 5,52 | 5,78 | -1,37% | 132.042,00 |
| 24.07.2026 | 6,07 | 6,07 | 5,85 | 5,86 | -3,46% | 54.002,00 |
| 23.07.2026 | 5,93 | 6,11 | 5,91 | 6,07 | 2,36% | 99.635,00 |
| 22.07.2026 | 5,93 | 6,06 | 5,88 | 5,93 | 0,34% | 79.995,00 |
| 21.07.2026 | 5,98 | 6,07 | 5,91 | 5,91 | -0,42% | 53.652,00 |
| 20.07.2026 | 6,24 | 6,34 | 5,86 | 5,94 | -0,92% | 121.930,00 |
| 17.07.2026 | 6,26 | 6,30 | 5,96 | 5,99 | -1,80% | 135.355,00 |
| 16.07.2026 | 6,31 | 6,31 | 6,00 | 6,10 | -0,33% | 87.306,00 |
| 15.07.2026 | 6,22 | 6,22 | 5,98 | 6,12 | -1,45% | 85.497,00 |
| 14.07.2026 | 5,93 | 6,22 | 5,92 | 6,21 | 4,72% | 65.853,00 |
| 13.07.2026 | 6,01 | 6,17 | 5,86 | 5,93 | -1,33% | 64.660,00 |
| 10.07.2026 | 5,86 | 6,24 | 5,82 | 6,01 | 2,04% | 95.750,00 |
| 09.07.2026 | 5,82 | 6,15 | 5,82 | 5,89 | 1,55% | 94.430,00 |
| 08.07.2026 | 5,89 | 6,01 | 5,79 | 5,80 | -2,36% | 48.470,00 |
| 07.07.2026 | 6,19 | 6,28 | 5,91 | 5,94 | -4,50% | 72.414,00 |
| 06.07.2026 | 6,22 | 6,41 | 6,07 | 6,22 | 0,48% | 37.058,00 |
| 02.07.2026 | 6,50 | 6,62 | 5,89 | 6,19 | -4,48% | 126.839,00 |
| 01.07.2026 | 6,30 | 6,67 | 6,10 | 6,48 | 2,86% | 43.446,00 |
| 30.06.2026 | 6,24 | 6,40 | 6,21 | 6,30 | 0,64% | 50.581,00 |
| 29.06.2026 | 6,23 | 6,40 | 6,15 | 6,26 | 0,48% | 60.992,00 |
| 26.06.2026 | 6,21 | 6,38 | 6,04 | 6,23 | 1,14% | 60.400,00 |
| 25.06.2026 | 6,22 | 6,30 | 6,11 | 6,16 | -0,96% | 59.907,00 |
| 24.06.2026 | 6,40 | 6,40 | 6,12 | 6,22 | -2,51% | 87.240,00 |
| 23.06.2026 | 6,53 | 6,62 | 6,37 | 6,38 | -4,78% | 55.865,00 |
| 22.06.2026 | 6,78 | 6,82 | 6,60 | 6,70 | -1,02% | 67.241,00 |
| 19.06.2026 | 6,76 | 6,77 | 6,76 | 6,77 | -0,16% | - |
| 18.06.2026 | 6,76 | 7,09 | 6,51 | 6,78 | 0,30% | 92.030,00 |
| 17.06.2026 | 6,83 | 6,97 | 6,73 | 6,76 | -1,21% | 58.075,00 |
| 16.06.2026 | 6,96 | 7,20 | 6,83 | 6,84 | -0,97% | 107.842,00 |
| 15.06.2026 | 6,97 | 7,27 | 6,88 | 6,91 | 0,14% | 110.521,00 |
| 12.06.2026 | 6,78 | 7,15 | 6,74 | 6,90 | 1,77% | 72.945,00 |
| 11.06.2026 | 6,80 | 6,85 | 6,66 | 6,78 | 1,04% | 47.265,00 |
| 10.06.2026 | 6,79 | 7,00 | 6,71 | 6,71 | -1,90% | 52.922,00 |
| 09.06.2026 | 7,01 | 7,24 | 6,66 | 6,84 | -1,87% | 93.742,00 |
| 08.06.2026 | 6,92 | 7,01 | 6,80 | 6,97 | 2,65% | 75.994,00 |
| 05.06.2026 | 7,18 | 7,18 | 6,62 | 6,79 | -5,96% | 127.194,00 |
| 04.06.2026 | 6,90 | 7,30 | 6,88 | 7,22 | 3,74% | 79.216,00 |
| 03.06.2026 | 7,41 | 7,46 | 6,85 | 6,96 | -5,69% | 167.780,00 |
| 02.06.2026 | 7,12 | 7,66 | 7,12 | 7,38 | 3,94% | 214.007,00 |
| 01.06.2026 | 7,04 | 7,20 | 6,92 | 7,10 | 1,87% | 81.415,00 |