21,160$
-3,69%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,00 | 22,00 | 21,16 | 21,16 | -3,69% | 160,00 |
| 26.03.2026 | 22,37 | 22,37 | 21,97 | 21,97 | -5,30% | 2.086,00 |
| 23.03.2026 | 22,14 | 23,20 | 22,14 | 23,20 | 4,79% | 107,00 |
| 20.03.2026 | 22,13 | 22,17 | 22,13 | 22,14 | -5,79% | 6.251,00 |
| 19.03.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 0,00% | 3.390,00 |
| 16.03.2026 | 22,20 | 23,50 | 22,20 | 23,50 | 6,70% | 3.065,00 |
| 12.03.2026 | 22,19 | 22,19 | 22,03 | 22,03 | -1,59% | 754,00 |
| 11.03.2026 | 21,50 | 23,86 | 21,00 | 22,38 | 6,57% | 16.215,00 |
| 10.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 288,00 |
| 09.03.2026 | 20,75 | 21,00 | 20,72 | 21,00 | 0,48% | 2.302,00 |
| 06.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 208,00 |
| 05.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,14% | 803,00 |
| 04.03.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 1,76% | 401,00 |
| 03.03.2026 | 20,52 | 20,52 | 20,51 | 20,51 | -0,05% | 1.414,00 |
| 02.03.2026 | 20,30 | 22,25 | 20,30 | 20,52 | 0,10% | 4.004,00 |
| 27.02.2026 | 21,00 | 21,00 | 20,46 | 20,50 | -9,13% | 2.225,00 |
| 26.02.2026 | 22,60 | 22,60 | 22,56 | 22,56 | -0,84% | 3.047,00 |
| 25.02.2026 | 22,77 | 22,77 | 22,75 | 22,75 | 0,66% | 1.068,00 |
| 24.02.2026 | 23,06 | 23,37 | 22,60 | 22,60 | 0,00% | 3.474,00 |
| 23.02.2026 | 23,06 | 24,03 | 22,60 | 22,60 | -1,99% | 5.197,00 |
| 20.02.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -4,02% | 749,00 |
| 19.02.2026 | 23,09 | 24,03 | 23,05 | 24,03 | 3,56% | 1.089,00 |
| 18.02.2026 | 23,20 | 23,69 | 23,20 | 23,20 | -0,04% | 2.470,00 |
| 17.02.2026 | 23,30 | 23,68 | 23,21 | 23,21 | -1,98% | 2.080,00 |
| 13.02.2026 | 23,31 | 23,68 | 23,30 | 23,68 | 1,41% | 1.731,00 |
| 12.02.2026 | 23,67 | 23,67 | 23,35 | 23,35 | -0,43% | 1.309,00 |
| 11.02.2026 | 23,65 | 23,68 | 23,45 | 23,45 | -0,85% | 3.422,00 |
| 10.02.2026 | 23,50 | 24,05 | 23,50 | 23,65 | 0,77% | 2.526,00 |
| 09.02.2026 | 23,47 | 24,30 | 23,47 | 23,47 | 0,00% | 2.506,00 |
| 06.02.2026 | 23,44 | 23,65 | 23,44 | 23,47 | 0,04% | 894,00 |
| 05.02.2026 | 23,05 | 23,46 | 23,05 | 23,46 | 1,78% | 1.772,00 |
| 04.02.2026 | 23,14 | 23,36 | 23,05 | 23,05 | 0,09% | 1.979,00 |
| 03.02.2026 | 23,05 | 23,05 | 23,00 | 23,03 | 0,35% | 1.678,00 |
| 02.02.2026 | 22,70 | 22,98 | 22,62 | 22,95 | 1,86% | 7.285,00 |
| 30.01.2026 | 23,38 | 23,40 | 22,25 | 22,53 | -2,04% | 9.048,00 |
| 29.01.2026 | 22,82 | 23,34 | 22,20 | 23,00 | 0,13% | 17.179,00 |
| 28.01.2026 | 22,00 | 22,97 | 22,00 | 22,97 | 0,61% | 807,00 |
| 27.01.2026 | 21,93 | 23,00 | 21,85 | 22,83 | 5,55% | 5.073,00 |
| 26.01.2026 | 21,45 | 21,87 | 21,45 | 21,63 | 1,29% | 895,00 |
| 23.01.2026 | 21,50 | 21,50 | 21,35 | 21,35 | -0,68% | 540,00 |
| 22.01.2026 | 21,61 | 21,61 | 21,50 | 21,50 | 2,38% | 1.610,00 |
| 21.01.2026 | 20,94 | 21,00 | 20,88 | 21,00 | 0,50% | 1.070,00 |
| 20.01.2026 | 20,45 | 20,90 | 20,45 | 20,90 | 2,18% | 752,00 |
| 16.01.2026 | 20,20 | 20,50 | 20,20 | 20,45 | 0,99% | 1.582,00 |
| 15.01.2026 | 20,30 | 20,35 | 20,25 | 20,25 | 2,79% | 1.261,00 |
| 14.01.2026 | 19,60 | 19,70 | 19,60 | 19,70 | 1,58% | 1.283,00 |
| 12.01.2026 | 20,28 | 20,28 | 19,25 | 19,39 | 0,74% | 1.966,00 |
| 08.01.2026 | 19,35 | 19,35 | 19,25 | 19,25 | 1,32% | 1.040,00 |
| 07.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 1.706,00 |
| 06.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 3.729,00 |
| 05.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 3.309,00 |
| 31.12.2025 | 18,87 | 19,10 | 18,78 | 19,10 | 1,87% | 3.053,00 |
| 29.12.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,60% | 2.247,00 |
| 22.12.2025 | 19,27 | 19,27 | 18,90 | 19,25 | 3,16% | 1.906,00 |
| 19.12.2025 | 19,50 | 19,50 | 18,66 | 18,66 | -2,00% | 2.355,00 |
| 17.12.2025 | 19,87 | 20,75 | 19,00 | 19,04 | -5,70% | 7.561,00 |
| 16.12.2025 | 19,48 | 20,46 | 19,40 | 20,19 | 3,54% | 2.573,00 |
| 05.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 752,00 |
| 04.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | 866,00 |
| 03.12.2025 | 19,00 | 19,65 | 18,99 | 19,00 | -0,01% | 3.207,00 |
| 02.12.2025 | 19,50 | 19,50 | 18,42 | 19,00 | -11,41% | 2.382,00 |
| 01.12.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 7,79% | 1.870,00 |
| 28.11.2025 | 18,66 | 19,90 | 18,66 | 19,90 | 2,90% | 1.048,00 |
| 26.11.2025 | 19,27 | 19,34 | 19,27 | 19,34 | 5,40% | 654,00 |
| 20.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -5,61% | 860,00 |
| 19.11.2025 | 18,99 | 20,50 | 18,99 | 19,44 | -7,43% | 1.826,00 |
| 13.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,33% | 186,00 |
| 12.11.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -0,62% | 247,00 |
| 11.11.2025 | 21,48 | 21,80 | 21,06 | 21,06 | -1,40% | 9.870,00 |
| 10.11.2025 | 21,77 | 21,77 | 21,36 | 21,36 | -3,17% | 856,00 |
| 06.11.2025 | 21,98 | 22,07 | 21,98 | 22,06 | -1,30% | 1.099,00 |
| 05.11.2025 | 22,14 | 22,55 | 22,14 | 22,35 | 1,31% | 1.262,00 |
| 04.11.2025 | 22,09 | 22,09 | 22,06 | 22,06 | 0,00% | 687,00 |
| 03.11.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -4,50% | 321,00 |
| 31.10.2025 | 22,22 | 23,48 | 22,04 | 23,10 | 2,58% | 3.026,00 |
| 30.10.2025 | 22,64 | 22,64 | 22,52 | 22,52 | 0,03% | 1.946,00 |
| 29.10.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -1,61% | 556,00 |
| 28.10.2025 | 22,31 | 22,91 | 22,31 | 22,88 | 1,69% | 1.768,00 |
| 27.10.2025 | 22,55 | 22,55 | 22,50 | 22,50 | -0,58% | 475,00 |
| 24.10.2025 | 22,76 | 22,76 | 22,63 | 22,63 | 0,89% | 544,00 |
| 23.10.2025 | 22,05 | 22,64 | 22,05 | 22,43 | -0,30% | 612,00 |
| 21.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,60% | 484,00 |
| 15.10.2025 | 22,00 | 23,48 | 22,00 | 22,87 | 0,90% | 1.965,00 |
| 14.10.2025 | 22,00 | 22,66 | 22,00 | 22,66 | 3,00% | 438,00 |
| 10.10.2025 | 22,01 | 22,01 | 22,00 | 22,00 | -2,18% | 941,00 |
| 09.10.2025 | 22,00 | 22,49 | 22,00 | 22,49 | -2,22% | 436,00 |
| 08.10.2025 | 22,99 | 23,00 | 22,99 | 23,00 | 4,55% | 596,00 |
| 07.10.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -5,63% | 1.010,00 |
| 06.10.2025 | 23,00 | 23,31 | 22,50 | 23,31 | 2,65% | 1.673,00 |
| 03.10.2025 | 22,59 | 23,25 | 22,00 | 22,71 | -0,41% | 3.148,00 |
| 02.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,94% | 1.400,00 |
| 01.10.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,96% | 581,00 |
| 30.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -5,98% | 699,00 |
| 29.09.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 6,91% | 254,00 |
| 26.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,04% | 1.113,00 |
| 24.09.2025 | 23,60 | 23,60 | 23,59 | 23,59 | 0,00% | 398,00 |
| 23.09.2025 | 23,60 | 23,60 | 23,59 | 23,59 | 2,52% | 303,00 |
| 22.09.2025 | 23,55 | 24,62 | 23,01 | 23,01 | 1,05% | 1.365,00 |
| 19.09.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -3,92% | 2.422,00 |
| 18.09.2025 | 23,55 | 23,70 | 23,55 | 23,70 | -3,11% | 1.510,00 |