20,830$
-5,58%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -5,58% | 18,00 |
| 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% | 611,00 |
| 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% | 385,00 |
| 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 | 3,61% | 1.673,00 |
| 03.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,34% | 7,00 |
| 02.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,94% | 1.263,00 |
| 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 | -0,50% | 1.113,00 |
| 24.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,54% | 570,00 |
| 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 |
| 17.09.2025 | 24,24 | 25,23 | 24,24 | 24,46 | -4,45% | 2.314,00 |
| 16.09.2025 | 25,07 | 26,37 | 24,88 | 25,60 | 0,04% | 2.220,00 |
| 15.09.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -4,87% | 363,00 |
| 12.09.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 5,86% | 27,00 |
| 11.09.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 1,24% | 37,00 |
| 09.09.2025 | 26,25 | 26,70 | 25,10 | 25,10 | -1,26% | 2.450,00 |
| 08.09.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,31% | 493,00 |
| 05.09.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 16,54% | 7.339,00 |
| 29.08.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -5,32% | 420,00 |
| 27.08.2025 | 23,11 | 23,11 | 23,11 | 23,11 | -3,02% | 459,00 |
| 26.08.2025 | 23,98 | 23,98 | 23,83 | 23,83 | 5,26% | 280,00 |
| 25.08.2025 | 23,67 | 23,67 | 22,63 | 22,64 | -6,64% | 709,00 |
| 22.08.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 0,00% | 1.480,00 |
| 21.08.2025 | 23,00 | 24,50 | 23,00 | 24,25 | 5,43% | 1.635,00 |
| 20.08.2025 | 21,58 | 23,00 | 21,58 | 23,00 | 2,09% | 1.856,00 |
| 19.08.2025 | 22,23 | 22,98 | 21,05 | 22,53 | 2,53% | 2.152,00 |
| 18.08.2025 | 21,52 | 22,44 | 21,52 | 21,98 | -0,34% | 1.356,00 |
| 15.08.2025 | 21,51 | 22,55 | 21,51 | 22,05 | 0,80% | 3.152,00 |
| 14.08.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 2,22% | 1.311,00 |
| 13.08.2025 | 21,98 | 21,98 | 21,40 | 21,40 | -0,51% | 1.829,00 |
| 12.08.2025 | 22,01 | 22,01 | 21,51 | 21,51 | -2,05% | 1.144,00 |
| 11.08.2025 | 21,91 | 21,96 | 21,91 | 21,96 | 4,23% | 3.018,00 |
| 08.08.2025 | 21,61 | 21,61 | 21,07 | 21,07 | -2,68% | 1.330,00 |
| 07.08.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -5,26% | 677,00 |
| 06.08.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 2,71% | 419,00 |
| 04.08.2025 | 22,84 | 22,84 | 21,53 | 22,25 | -7,29% | 1.840,00 |
| 01.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,77% | 1.125,00 |
| 31.07.2025 | 23,38 | 23,64 | 22,52 | 22,91 | -2,54% | 5.348,00 |
| 30.07.2025 | 22,63 | 24,80 | 22,51 | 23,51 | 0,45% | 1.291,00 |
| 29.07.2025 | 24,50 | 24,50 | 23,00 | 23,40 | 0,73% | 17.198,00 |
| 28.07.2025 | 24,00 | 24,10 | 22,20 | 23,23 | 2,33% | 7.716,00 |
| 25.07.2025 | 22,45 | 24,23 | 22,06 | 22,70 | -6,58% | 8.006,00 |
| 24.07.2025 | 23,00 | 26,70 | 23,00 | 24,30 | 11,11% | 14.734,00 |
| 23.07.2025 | 22,20 | 26,60 | 21,87 | 21,87 | -6,66% | 10.991,00 |
| 22.07.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 9,68% | 1.026,00 |
| 18.07.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,08% | 677,00 |
| 17.07.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,66% | 631,00 |
| 16.07.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -3,45% | 104,00 |
| 15.07.2025 | 21,95 | 22,00 | 21,95 | 22,00 | 4,76% | 738,00 |
| 14.07.2025 | 20,94 | 21,00 | 20,94 | 21,00 | -6,71% | 1.211,00 |
| 09.07.2025 | 23,25 | 23,25 | 22,51 | 22,51 | 0,04% | 606,00 |
| 08.07.2025 | 21,73 | 24,50 | 21,73 | 22,50 | 3,02% | 3.400,00 |
| 07.07.2025 | 22,50 | 22,50 | 21,84 | 21,84 | -0,64% | 2.630,00 |
| 03.07.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 4,02% | 9,00 |
| 01.07.2025 | 20,82 | 21,90 | 20,82 | 21,13 | -4,00% | 3.132,00 |
| 30.06.2025 | 22,40 | 22,50 | 20,62 | 22,01 | -2,09% | 30.913,00 |
| 27.06.2025 | 19,32 | 22,48 | 19,32 | 22,48 | 10,41% | 1.381,00 |
| 26.06.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 5,44% | 60,00 |
| 25.06.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -13,10% | 421,00 |
| 23.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,00% | 539,00 |
| 17.06.2025 | 24,92 | 24,92 | 22,22 | 22,22 | -8,07% | 3.143,00 |
| 16.06.2025 | 18,86 | 24,17 | 18,86 | 24,17 | 20,85% | 6.175,00 |
| 13.06.2025 | 19,98 | 20,00 | 19,98 | 20,00 | 8,99% | 3.072,00 |
| 11.06.2025 | 17,76 | 19,35 | 17,76 | 18,35 | -5,90% | 1.631,00 |
| 06.06.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 8,21% | 1.816,00 |
| 05.06.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,91% | 28,00 |
| 02.06.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 3,05% | 36,00 |
| 29.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -3,07% | 517,00 |
| 28.05.2025 | 17,26 | 18,95 | 17,26 | 18,58 | 7,87% | 1.338,00 |
| 27.05.2025 | 17,83 | 18,00 | 17,18 | 17,23 | -5,87% | 1.516,00 |
| 22.05.2025 | 18,47 | 18,50 | 18,30 | 18,30 | -1,08% | 1.949,00 |
| 21.05.2025 | 18,48 | 18,89 | 18,48 | 18,50 | -1,75% | 1.072,00 |
| 20.05.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 3,12% | 988,00 |
| 16.05.2025 | 16,25 | 18,26 | 16,25 | 18,26 | 1,16% | 2.800,00 |
| 15.05.2025 | 15,97 | 18,38 | 15,97 | 18,05 | -0,58% | 2.109,00 |
| 14.05.2025 | 18,15 | 18,16 | 18,15 | 18,16 | 0,03% | 906,00 |
| 13.05.2025 | 17,27 | 18,35 | 17,27 | 18,15 | 6,02% | 3.168,00 |
| 12.05.2025 | 18,00 | 18,00 | 17,00 | 17,12 | -5,41% | 2.445,00 |
| 09.05.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 2,61% | 1.123,00 |