17,730$
-8,94%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,81 | 18,92 | 17,73 | 17,73 | -8,94% | 1.700,00 |
| 27.02.2025 | 20,01 | 20,01 | 18,98 | 19,47 | -2,65% | 5.877,00 |
| 26.02.2025 | 20,61 | 20,66 | 19,93 | 20,00 | -3,47% | 9.395,00 |
| 25.02.2025 | 19,90 | 21,08 | 19,90 | 20,72 | 5,18% | 7.867,00 |
| 24.02.2025 | 19,47 | 20,05 | 19,47 | 19,70 | -1,30% | 2.716,00 |
| 21.02.2025 | 19,31 | 19,96 | 19,31 | 19,96 | 1,22% | 1.880,00 |
| 20.02.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,40% | 116,00 |
| 19.02.2025 | 20,00 | 20,69 | 19,80 | 19,80 | 0,51% | 7.023,00 |
| 18.02.2025 | 19,78 | 19,84 | 19,70 | 19,70 | -0,61% | 1.229,00 |
| 14.02.2025 | 19,55 | 20,23 | 19,55 | 19,82 | 0,61% | 4.967,00 |
| 13.02.2025 | 20,01 | 20,25 | 19,70 | 19,70 | -1,55% | 4.210,00 |
| 12.02.2025 | 19,54 | 20,05 | 19,54 | 20,01 | -0,20% | 1.577,00 |
| 11.02.2025 | 19,30 | 20,42 | 19,30 | 20,05 | 2,24% | 6.612,00 |
| 10.02.2025 | 19,40 | 19,80 | 19,40 | 19,61 | -2,44% | 11.242,00 |
| 07.02.2025 | 20,12 | 20,60 | 20,10 | 20,10 | -1,08% | 2.817,00 |
| 06.02.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,29% | 853,00 |
| 05.02.2025 | 20,25 | 20,56 | 20,20 | 20,38 | 1,04% | 1.387,00 |
| 04.02.2025 | 20,29 | 20,30 | 20,16 | 20,17 | -1,51% | 3.385,00 |
| 03.02.2025 | 20,00 | 20,48 | 20,00 | 20,48 | 1,84% | 1.100,00 |
| 31.01.2025 | 20,55 | 20,55 | 20,11 | 20,11 | 0,55% | 3.228,00 |
| 30.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 154,00 |
| 29.01.2025 | 20,20 | 20,23 | 19,88 | 20,10 | -1,90% | 9.549,00 |
| 28.01.2025 | 19,80 | 20,55 | 19,80 | 20,49 | 2,50% | 10.987,00 |
| 27.01.2025 | 19,50 | 19,99 | 19,50 | 19,99 | 1,11% | 1.139,00 |
| 24.01.2025 | 19,90 | 19,90 | 19,70 | 19,77 | -0,40% | 6.536,00 |
| 23.01.2025 | 20,18 | 20,18 | 19,80 | 19,85 | -0,90% | 9.968,00 |
| 22.01.2025 | 19,81 | 20,03 | 19,75 | 20,03 | 1,42% | 1.286,00 |
| 21.01.2025 | 19,71 | 20,26 | 19,71 | 19,75 | -2,23% | 6.932,00 |
| 17.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 5.845,00 |
| 16.01.2025 | 20,01 | 20,17 | 20,00 | 20,00 | -0,30% | 4.788,00 |
| 15.01.2025 | 20,42 | 20,51 | 20,00 | 20,06 | -0,50% | 9.167,00 |
| 14.01.2025 | 18,99 | 20,42 | 18,99 | 20,16 | 5,66% | 21.597,00 |
| 13.01.2025 | 19,68 | 20,06 | 18,85 | 19,08 | -4,07% | 21.879,00 |
| 10.01.2025 | 19,89 | 20,35 | 19,64 | 19,89 | 0,91% | 41.134,00 |
| 08.01.2025 | 20,30 | 20,30 | 19,53 | 19,71 | -3,14% | 14.335,00 |
| 07.01.2025 | 20,43 | 20,50 | 19,84 | 20,35 | -0,34% | 12.029,00 |
| 06.01.2025 | 19,65 | 20,47 | 19,39 | 20,42 | 2,41% | 26.387,00 |
| 03.01.2025 | 19,70 | 19,94 | 19,65 | 19,94 | 2,05% | 6.243,00 |
| 02.01.2025 | 20,40 | 20,40 | 19,35 | 19,54 | -2,06% | 10.577,00 |
| 31.12.2024 | 20,71 | 20,75 | 19,95 | 19,95 | -3,86% | 8.074,00 |
| 30.12.2024 | 20,07 | 20,87 | 20,07 | 20,75 | 1,72% | 11.787,00 |
| 27.12.2024 | 20,50 | 20,62 | 20,30 | 20,40 | -1,07% | 1.974,00 |
| 26.12.2024 | 20,85 | 20,85 | 20,50 | 20,62 | -1,53% | 4.154,00 |
| 24.12.2024 | 20,91 | 21,00 | 20,50 | 20,94 | -0,19% | 8.618,00 |
| 23.12.2024 | 21,00 | 21,62 | 20,50 | 20,98 | -0,62% | 23.897,00 |
| 20.12.2024 | 19,60 | 21,13 | 19,34 | 21,11 | 9,27% | 22.490,00 |
| 19.12.2024 | 19,55 | 20,26 | 19,32 | 19,32 | -3,40% | 9.878,00 |
| 18.12.2024 | 19,79 | 20,30 | 19,57 | 20,00 | 1,73% | 16.925,00 |
| 17.12.2024 | 19,74 | 19,74 | 19,56 | 19,66 | -1,01% | 8.077,00 |
| 16.12.2024 | 20,93 | 21,01 | 19,85 | 19,86 | -4,34% | 14.466,00 |
| 13.12.2024 | 21,30 | 21,45 | 20,73 | 20,76 | -2,90% | 19.118,00 |
| 12.12.2024 | 21,48 | 21,95 | 20,95 | 21,38 | -1,66% | 22.939,00 |
| 11.12.2024 | 21,20 | 21,99 | 19,32 | 21,74 | 2,16% | 24.267,00 |
| 10.12.2024 | 21,11 | 22,01 | 20,95 | 21,28 | 0,19% | 16.259,00 |
| 09.12.2024 | 22,31 | 22,31 | 21,03 | 21,24 | -5,18% | 20.687,00 |
| 06.12.2024 | 21,76 | 22,41 | 21,50 | 22,40 | 0,22% | 13.740,00 |
| 05.12.2024 | 20,40 | 22,50 | 19,67 | 22,35 | 7,81% | 31.439,00 |
| 04.12.2024 | 19,60 | 21,04 | 19,60 | 20,73 | 2,83% | 39.180,00 |
| 03.12.2024 | 20,73 | 20,75 | 19,21 | 20,16 | -2,75% | 16.989,00 |
| 02.12.2024 | 19,39 | 21,00 | 19,39 | 20,73 | 5,02% | 21.491,00 |
| 29.11.2024 | 20,34 | 20,34 | 19,74 | 19,74 | 2,39% | 1.658,00 |
| 27.11.2024 | 21,03 | 21,44 | 19,13 | 19,28 | -8,06% | 15.760,00 |
| 26.11.2024 | 20,25 | 21,80 | 20,25 | 20,97 | 3,76% | 16.548,00 |
| 25.11.2024 | 19,55 | 20,22 | 18,74 | 20,21 | 4,23% | 13.792,00 |
| 22.11.2024 | 18,52 | 19,60 | 18,40 | 19,39 | 5,84% | 6.400,00 |
| 21.11.2024 | 17,60 | 18,43 | 17,55 | 18,32 | 5,96% | 9.243,00 |
| 20.11.2024 | 18,25 | 18,33 | 17,13 | 17,29 | -6,13% | 15.178,00 |
| 19.11.2024 | 17,85 | 18,44 | 17,71 | 18,42 | 0,77% | 25.234,00 |
| 18.11.2024 | 17,82 | 18,39 | 17,26 | 18,28 | 5,24% | 9.919,00 |
| 15.11.2024 | 17,95 | 18,24 | 16,95 | 17,37 | -8,10% | 8.660,00 |
| 14.11.2024 | 19,22 | 19,22 | 17,15 | 18,90 | 1,07% | 11.552,00 |
| 13.11.2024 | 15,80 | 20,93 | 15,80 | 18,70 | 23,76% | 49.616,00 |
| 12.11.2024 | 15,20 | 15,34 | 15,00 | 15,11 | -0,26% | 10.478,00 |
| 11.11.2024 | 15,60 | 15,60 | 14,93 | 15,15 | -0,07% | 19.899,00 |
| 08.11.2024 | 15,40 | 15,70 | 15,01 | 15,16 | -1,69% | 20.336,00 |
| 07.11.2024 | 16,00 | 16,14 | 14,85 | 15,42 | -1,81% | 29.857,00 |
| 06.11.2024 | 15,96 | 16,68 | 15,53 | 15,71 | 2,92% | 9.447,00 |
| 05.11.2024 | 15,51 | 15,78 | 15,26 | 15,26 | -1,68% | 10.315,00 |
| 04.11.2024 | 16,41 | 16,70 | 15,52 | 15,52 | -7,07% | 16.943,00 |
| 01.11.2024 | 16,57 | 17,47 | 16,18 | 16,70 | 3,73% | 19.194,00 |
| 31.10.2024 | 16,84 | 17,00 | 16,05 | 16,10 | -6,40% | 9.773,00 |
| 30.10.2024 | 17,04 | 17,35 | 16,87 | 17,20 | 1,42% | 9.053,00 |
| 29.10.2024 | 16,99 | 17,08 | 16,51 | 16,96 | 0,95% | 27.123,00 |
| 28.10.2024 | 17,25 | 17,31 | 16,69 | 16,80 | -2,04% | 10.037,00 |
| 25.10.2024 | 17,32 | 17,33 | 16,80 | 17,15 | -0,29% | 20.366,00 |
| 24.10.2024 | 15,95 | 17,68 | 15,95 | 17,20 | 7,17% | 47.002,00 |
| 23.10.2024 | 16,90 | 17,09 | 15,83 | 16,05 | -4,58% | 66.004,00 |
| 22.10.2024 | 17,50 | 17,52 | 16,62 | 16,82 | -4,81% | 26.476,00 |
| 21.10.2024 | 15,80 | 17,84 | 15,80 | 17,67 | 11,13% | 31.125,00 |
| 18.10.2024 | 16,88 | 17,27 | 15,54 | 15,90 | -5,81% | 35.290,00 |
| 17.10.2024 | 17,10 | 17,24 | 16,80 | 16,88 | -2,71% | 17.137,00 |
| 16.10.2024 | 16,69 | 17,50 | 16,69 | 17,35 | 2,42% | 16.099,00 |
| 15.10.2024 | 17,12 | 17,12 | 16,83 | 16,94 | -0,65% | 2.546,00 |
| 14.10.2024 | 16,66 | 17,05 | 16,66 | 17,05 | 1,43% | 3.780,00 |
| 11.10.2024 | 17,03 | 17,48 | 16,56 | 16,81 | -1,35% | 19.491,00 |
| 10.10.2024 | 16,80 | 17,37 | 16,77 | 17,04 | 1,52% | 20.489,00 |
| 09.10.2024 | 17,03 | 17,03 | 16,60 | 16,79 | -0,09% | 11.362,00 |
| 08.10.2024 | 17,66 | 19,00 | 16,59 | 16,80 | -1,93% | 32.326,00 |
| 07.10.2024 | 18,00 | 18,31 | 17,01 | 17,13 | -7,31% | 49.459,00 |
| 04.10.2024 | 17,88 | 18,58 | 17,42 | 18,48 | 9,87% | 20.471,00 |