4,030$
21,02%
Echtzeit-Aktienkurs Surf Air Mobility Inc
Bid:
Ask:
Aktienkurse zur Surf Air Mobility Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,35 | 4,16 | 3,30 | 4,10 | 23,12% | 9.429.774,00 |
| 02.07.2025 | 3,46 | 3,60 | 3,30 | 3,33 | -2,35% | 3.641.474,00 |
| 01.07.2025 | 3,62 | 3,62 | 3,30 | 3,41 | -7,59% | 4.736.046,00 |
| 30.06.2025 | 3,40 | 3,93 | 3,30 | 3,69 | 12,84% | 11.827.066,00 |
| 27.06.2025 | 3,67 | 4,16 | 3,13 | 3,27 | -4,11% | 18.539.341,00 |
| 26.06.2025 | 2,82 | 3,57 | 2,82 | 3,41 | 34,25% | 46.418.097,00 |
| 25.06.2025 | 4,40 | 5,57 | 2,33 | 2,54 | -29,44% | 93.826.582,00 |
| 24.06.2025 | 2,30 | 4,54 | 2,10 | 3,60 | 88,48% | 79.889.509,00 |
| 23.06.2025 | 1,94 | 2,07 | 1,77 | 1,91 | -0,52% | 596.635,00 |
| 20.06.2025 | 2,07 | 2,09 | 1,92 | 1,92 | -7,25% | 521.260,00 |
| 18.06.2025 | 2,02 | 2,14 | 1,98 | 2,07 | 2,99% | 402.541,00 |
| 17.06.2025 | 2,00 | 2,16 | 1,97 | 2,01 | 2,55% | 772.233,00 |
| 16.06.2025 | 2,10 | 2,16 | 1,91 | 1,96 | -5,31% | 1.215.092,00 |
| 13.06.2025 | 2,23 | 2,48 | 2,04 | 2,07 | -7,17% | 1.368.438,00 |
| 12.06.2025 | 2,43 | 2,43 | 2,23 | 2,23 | -7,08% | 781.408,00 |
| 11.06.2025 | 2,53 | 2,53 | 2,35 | 2,40 | -4,38% | 852.604,00 |
| 10.06.2025 | 2,70 | 2,83 | 2,36 | 2,51 | -3,46% | 1.795.143,00 |
| 09.06.2025 | 2,57 | 2,79 | 2,55 | 2,60 | 8,79% | 1.442.322,00 |
| 06.06.2025 | 2,35 | 2,51 | 2,26 | 2,39 | 1,27% | 693.236,00 |
| 05.06.2025 | 2,45 | 2,55 | 2,30 | 2,36 | -3,28% | 346.597,00 |
| 04.06.2025 | 2,52 | 2,59 | 2,41 | 2,44 | -3,17% | 306.121,00 |
| 03.06.2025 | 2,39 | 2,55 | 2,25 | 2,52 | 16,67% | 1.305.517,00 |
| 02.06.2025 | 2,30 | 2,30 | 2,11 | 2,16 | -7,30% | 519.738,00 |
| 30.05.2025 | 2,40 | 2,42 | 2,28 | 2,33 | -1,69% | 247.977,00 |
| 29.05.2025 | 2,70 | 2,70 | 2,33 | 2,37 | -13,82% | 591.424,00 |
| 28.05.2025 | 2,75 | 2,85 | 2,60 | 2,75 | 10,00% | 1.263.145,00 |
| 27.05.2025 | 2,58 | 2,63 | 2,46 | 2,50 | -3,47% | 210.262,00 |
| 23.05.2025 | 2,50 | 2,66 | 2,45 | 2,59 | 3,19% | 200.259,00 |
| 22.05.2025 | 2,46 | 2,70 | 2,39 | 2,51 | 2,45% | 740.267,00 |
| 21.05.2025 | 2,58 | 2,60 | 2,36 | 2,45 | -5,77% | 389.218,00 |
| 20.05.2025 | 2,51 | 2,62 | 2,51 | 2,60 | 1,17% | 101.254,00 |
| 19.05.2025 | 2,57 | 2,61 | 2,53 | 2,57 | -1,53% | 129.197,00 |
| 16.05.2025 | 2,50 | 2,70 | 2,47 | 2,61 | 4,82% | 184.979,00 |
| 15.05.2025 | 2,58 | 2,62 | 2,41 | 2,49 | -6,04% | 148.229,00 |
| 14.05.2025 | 2,87 | 2,87 | 2,50 | 2,65 | -7,67% | 311.774,00 |
| 13.05.2025 | 2,75 | 2,90 | 2,70 | 2,87 | 4,74% | 301.667,00 |
| 12.05.2025 | 2,74 | 2,85 | 2,62 | 2,74 | 2,24% | 148.800,00 |
| 09.05.2025 | 2,52 | 2,79 | 2,52 | 2,68 | 7,20% | 244.370,00 |
| 08.05.2025 | 2,41 | 2,53 | 2,40 | 2,50 | 3,31% | 139.396,00 |
| 07.05.2025 | 2,45 | 2,45 | 2,40 | 2,42 | -1,22% | 60.731,00 |
| 06.05.2025 | 2,34 | 2,47 | 2,34 | 2,45 | 0,41% | 50.375,00 |
| 05.05.2025 | 2,47 | 2,49 | 2,37 | 2,44 | -2,79% | 65.973,00 |
| 02.05.2025 | 2,52 | 2,55 | 2,30 | 2,51 | 2,45% | 107.328,00 |
| 01.05.2025 | 2,45 | 2,52 | 2,40 | 2,45 | 0,00% | 54.912,00 |
| 30.04.2025 | 2,48 | 2,48 | 2,26 | 2,45 | -2,00% | 64.416,00 |
| 29.04.2025 | 2,47 | 2,58 | 2,45 | 2,50 | -0,79% | 44.867,00 |
| 28.04.2025 | 2,56 | 2,59 | 2,41 | 2,52 | -1,56% | 65.058,00 |
| 25.04.2025 | 2,51 | 2,66 | 2,47 | 2,56 | 2,81% | 106.774,00 |
| 24.04.2025 | 2,43 | 2,50 | 2,32 | 2,49 | 2,89% | 149.671,00 |
| 23.04.2025 | 2,42 | 2,48 | 2,38 | 2,42 | 3,42% | 110.455,00 |
| 22.04.2025 | 2,33 | 2,44 | 2,31 | 2,34 | 0,43% | 94.130,00 |
| 21.04.2025 | 2,42 | 2,42 | 2,24 | 2,33 | -6,43% | 82.141,00 |
| 17.04.2025 | 2,43 | 2,50 | 2,32 | 2,49 | 1,63% | 119.482,00 |
| 16.04.2025 | 2,39 | 2,45 | 2,27 | 2,45 | -0,41% | 92.248,00 |
| 15.04.2025 | 2,42 | 2,54 | 2,40 | 2,46 | 1,23% | 117.654,00 |
| 14.04.2025 | 2,43 | 2,46 | 2,32 | 2,43 | 2,97% | 79.440,00 |
| 11.04.2025 | 2,40 | 2,46 | 2,22 | 2,36 | 0,00% | 97.987,00 |
| 10.04.2025 | 2,40 | 2,40 | 2,15 | 2,36 | -4,84% | 64.579,00 |
| 09.04.2025 | 2,05 | 2,51 | 2,02 | 2,48 | 18,66% | 321.667,00 |
| 08.04.2025 | 2,31 | 2,35 | 2,02 | 2,09 | -5,43% | 162.967,00 |
| 07.04.2025 | 1,98 | 2,42 | 1,82 | 2,21 | 0,00% | 327.351,00 |
| 04.04.2025 | 2,26 | 2,38 | 2,05 | 2,21 | -7,14% | 221.175,00 |
| 03.04.2025 | 2,34 | 2,48 | 2,25 | 2,38 | -7,03% | 278.975,00 |
| 02.04.2025 | 2,64 | 2,69 | 2,43 | 2,56 | -3,76% | 380.621,00 |
| 01.04.2025 | 2,64 | 2,70 | 2,60 | 2,66 | -0,37% | 196.439,00 |
| 31.03.2025 | 2,78 | 2,87 | 2,60 | 2,67 | -19,82% | 601.792,00 |
| 28.03.2025 | 3,54 | 3,66 | 3,23 | 3,33 | -4,03% | 273.128,00 |
| 27.03.2025 | 3,60 | 3,60 | 3,31 | 3,47 | -3,88% | 145.387,00 |
| 26.03.2025 | 4,00 | 4,14 | 3,45 | 3,61 | -6,96% | 279.950,00 |
| 25.03.2025 | 3,76 | 4,06 | 3,75 | 3,88 | 1,84% | 143.899,00 |
| 24.03.2025 | 3,81 | 3,87 | 3,60 | 3,81 | 2,42% | 167.028,00 |
| 21.03.2025 | 3,71 | 3,80 | 3,53 | 3,72 | 0,54% | 136.354,00 |
| 20.03.2025 | 4,08 | 4,08 | 3,67 | 3,70 | -8,19% | 279.488,00 |
| 19.03.2025 | 4,01 | 4,75 | 3,95 | 4,03 | 4,95% | 543.151,00 |
| 18.03.2025 | 4,18 | 4,18 | 3,68 | 3,84 | -7,69% | 202.537,00 |
| 17.03.2025 | 3,71 | 4,25 | 3,71 | 4,16 | 13,35% | 179.828,00 |
| 14.03.2025 | 3,70 | 3,83 | 3,57 | 3,67 | 3,38% | 139.333,00 |
| 13.03.2025 | 3,73 | 3,80 | 3,51 | 3,55 | -4,83% | 104.991,00 |
| 12.03.2025 | 3,73 | 3,79 | 3,45 | 3,73 | 3,90% | 186.708,00 |
| 11.03.2025 | 3,86 | 3,93 | 3,55 | 3,59 | -5,53% | 214.353,00 |
| 10.03.2025 | 3,86 | 4,04 | 3,70 | 3,80 | -8,65% | 189.162,00 |
| 07.03.2025 | 3,89 | 4,24 | 3,77 | 4,16 | 10,05% | 292.128,00 |
| 06.03.2025 | 4,15 | 4,21 | 3,64 | 3,78 | -9,57% | 226.883,00 |
| 05.03.2025 | 3,46 | 4,32 | 3,39 | 4,18 | 29,81% | 543.370,00 |
| 04.03.2025 | 3,19 | 3,41 | 3,00 | 3,22 | 2,22% | 251.454,00 |
| 03.03.2025 | 3,47 | 3,47 | 3,07 | 3,15 | -8,16% | 208.463,00 |
| 28.02.2025 | 3,48 | 3,57 | 3,25 | 3,43 | 3,00% | 168.287,00 |
| 27.02.2025 | 3,56 | 3,78 | 3,29 | 3,33 | -5,67% | 121.280,00 |
| 26.02.2025 | 3,43 | 3,88 | 3,43 | 3,53 | 4,75% | 122.475,00 |
| 25.02.2025 | 3,57 | 3,68 | 3,22 | 3,37 | -5,87% | 246.051,00 |
| 24.02.2025 | 3,89 | 3,89 | 3,51 | 3,58 | -7,97% | 233.113,00 |
| 21.02.2025 | 4,27 | 4,49 | 3,79 | 3,89 | -8,47% | 299.477,00 |
| 20.02.2025 | 4,69 | 4,93 | 4,20 | 4,25 | -9,96% | 421.210,00 |
| 19.02.2025 | 5,13 | 5,14 | 4,72 | 4,72 | -9,92% | 289.501,00 |
| 18.02.2025 | 4,96 | 5,30 | 4,66 | 5,24 | 15,42% | 600.339,00 |
| 14.02.2025 | 4,93 | 4,97 | 4,35 | 4,54 | -7,91% | 329.510,00 |
| 13.02.2025 | 5,11 | 5,25 | 4,64 | 4,93 | -2,38% | 301.145,00 |
| 12.02.2025 | 4,75 | 5,20 | 4,55 | 5,05 | 3,48% | 290.951,00 |
| 11.02.2025 | 5,20 | 5,20 | 4,60 | 4,88 | -4,50% | 311.003,00 |
| 10.02.2025 | 4,76 | 5,45 | 4,66 | 5,11 | 14,32% | 774.790,00 |