23,335$
0,97%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 224,00 |
| 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% | 1.319,00 |
| 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 | 4,22% | 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% | 687,00 |
| 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% | 319,00 |
| 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% | 2,00 |
| 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% | 33,00 |
| 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% | 543,00 |
| 17.06.2025 | 24,92 | 24,92 | 22,22 | 22,22 | -8,07% | 3.147,00 |
| 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% | 33,00 |
| 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% | 3.202,00 |
| 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 |
| 08.05.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 3,81% | 46,00 |
| 07.05.2025 | 16,60 | 16,99 | 16,30 | 16,99 | 5,55% | 4.646,00 |
| 06.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 142,00 |
| 02.05.2025 | 15,91 | 16,14 | 15,04 | 16,10 | 2,42% | 4.998,00 |
| 01.05.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -3,97% | 1.383,00 |
| 30.04.2025 | 15,93 | 16,37 | 15,93 | 16,37 | 1,30% | 1.790,00 |
| 29.04.2025 | 17,03 | 17,03 | 16,16 | 16,16 | 0,69% | 650,00 |
| 28.04.2025 | 16,88 | 16,88 | 16,05 | 16,05 | -2,49% | 1.088,00 |
| 25.04.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 3,46% | 1.573,00 |
| 24.04.2025 | 16,03 | 16,93 | 15,87 | 15,91 | -6,08% | 3.910,00 |
| 23.04.2025 | 16,60 | 17,00 | 16,60 | 16,94 | 2,05% | 3.574,00 |
| 22.04.2025 | 16,53 | 16,74 | 16,13 | 16,60 | 4,14% | 8.598,00 |
| 21.04.2025 | 16,00 | 16,37 | 15,84 | 15,94 | -3,69% | 4.784,00 |
| 17.04.2025 | 16,05 | 17,43 | 16,05 | 16,55 | 4,12% | 3.286,00 |
| 16.04.2025 | 15,66 | 15,90 | 15,11 | 15,90 | -1,88% | 2.322,00 |
| 15.04.2025 | 16,40 | 16,42 | 16,20 | 16,20 | 1,57% | 904,00 |
| 14.04.2025 | 16,03 | 16,85 | 15,01 | 15,95 | 4,04% | 1.548,00 |
| 11.04.2025 | 15,16 | 15,33 | 15,16 | 15,33 | -2,67% | 49,00 |
| 10.04.2025 | 15,99 | 15,99 | 15,69 | 15,75 | 1,68% | 3.601,00 |
| 09.04.2025 | 14,56 | 15,54 | 14,56 | 15,49 | 1,04% | 6.079,00 |
| 08.04.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 2,89% | 42,00 |
| 07.04.2025 | 14,61 | 15,46 | 14,61 | 14,90 | -4,18% | 565,00 |
| 04.04.2025 | 16,55 | 17,00 | 15,55 | 15,55 | -12,64% | 6.062,00 |
| 03.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,22% | 262,00 |
| 02.04.2025 | 17,78 | 18,75 | 17,78 | 17,84 | -0,61% | 3.944,00 |
| 01.04.2025 | 17,17 | 17,95 | 17,00 | 17,95 | 3,16% | 2.082,00 |
| 31.03.2025 | 17,04 | 17,40 | 16,75 | 17,40 | 1,05% | 4.412,00 |
| 28.03.2025 | 18,13 | 18,13 | 16,56 | 17,22 | 2,07% | 1.401,00 |
| 27.03.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -1,92% | 210,00 |
| 26.03.2025 | 17,19 | 17,23 | 17,19 | 17,20 | -0,17% | 1.664,00 |
| 25.03.2025 | 17,25 | 17,28 | 17,23 | 17,23 | -0,12% | 1.713,00 |
| 24.03.2025 | 17,50 | 17,50 | 16,96 | 17,25 | 0,00% | 1.629,00 |
| 21.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,76% | 107,00 |
| 20.03.2025 | 17,70 | 17,71 | 17,12 | 17,12 | -0,23% | 1.355,00 |
| 19.03.2025 | 17,25 | 17,25 | 17,16 | 17,16 | -1,49% | 844,00 |
| 18.03.2025 | 17,31 | 17,42 | 17,31 | 17,42 | 0,99% | 1.673,00 |
| 17.03.2025 | 17,92 | 19,73 | 17,25 | 17,25 | -2,82% | 2.315,00 |
| 14.03.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | 11,00 |
| 13.03.2025 | 17,85 | 17,86 | 17,85 | 17,85 | 0,85% | 2.306,00 |