28,420$
-0,98%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,95 | 28,38 | 27,95 | 28,14 | -1,95% | 4.211,00 |
| 04.11.2026 | 28,97 | 29,02 | 28,50 | 28,70 | 0,74% | 8.024,00 |
| 03.11.2026 | 28,01 | 28,70 | 27,70 | 28,49 | 2,22% | 45.332,00 |
| 02.11.2026 | 27,62 | 29,40 | 27,35 | 27,87 | -0,11% | 38.827,00 |
| 30.10.2026 | 27,59 | 28,35 | 27,00 | 27,90 | -1,41% | 30.305,00 |
| 29.10.2026 | 26,44 | 29,48 | 26,44 | 28,30 | 4,81% | 49.863,00 |
| 28.10.2026 | 25,76 | 27,16 | 25,60 | 27,00 | 2,02% | 51.451,00 |
| 27.10.2026 | 25,76 | 26,47 | 25,63 | 26,47 | 2,58% | 66.513,00 |
| 26.10.2026 | 26,10 | 26,52 | 25,67 | 25,80 | -0,42% | 33.981,00 |
| 23.10.2026 | 26,00 | 26,59 | 25,63 | 25,91 | -0,77% | 54.456,00 |
| 22.10.2026 | 26,00 | 26,75 | 26,00 | 26,11 | -0,34% | 13.859,00 |
| 21.10.2026 | 26,54 | 27,17 | 26,13 | 26,20 | -1,06% | 30.811,00 |
| 20.10.2026 | 26,77 | 27,40 | 26,48 | 26,48 | -1,38% | 15.337,00 |
| 19.10.2026 | 28,07 | 28,80 | 26,85 | 26,85 | -4,24% | 36.191,00 |
| 16.10.2026 | 29,90 | 30,40 | 28,04 | 28,04 | -6,03% | 14.186,00 |
| 15.10.2026 | 29,42 | 30,21 | 29,12 | 29,84 | -0,37% | 71.963,00 |
| 14.10.2026 | 30,99 | 31,30 | 29,90 | 29,95 | -4,31% | 27.813,00 |
| 13.10.2026 | 31,39 | 31,39 | 30,60 | 31,30 | 2,15% | 11.569,00 |
| 12.10.2026 | 30,91 | 31,22 | 30,00 | 30,64 | 0,29% | 34.790,00 |
| 09.10.2026 | 30,72 | 31,27 | 29,20 | 30,55 | -0,68% | 34.960,00 |
| 08.10.2026 | 29,72 | 31,16 | 29,72 | 30,76 | 0,16% | 14.487,00 |
| 07.10.2026 | 30,29 | 31,21 | 28,02 | 30,71 | -0,29% | 47.354,00 |
| 06.10.2026 | 31,07 | 31,15 | 30,25 | 30,80 | 0,13% | 14.777,00 |
| 05.10.2026 | 30,00 | 30,86 | 29,83 | 30,76 | 3,22% | 18.852,00 |
| 02.10.2026 | 30,01 | 30,94 | 29,80 | 29,80 | -1,14% | 17.639,00 |
| 01.10.2026 | 29,40 | 30,15 | 28,21 | 30,15 | 7,95% | 31.352,00 |
| 30.09.2026 | 28,65 | 29,15 | 27,33 | 27,93 | -1,67% | 63.240,00 |
| 29.09.2026 | 29,01 | 29,90 | 28,00 | 28,40 | -0,28% | 144.746,00 |
| 28.09.2026 | 28,84 | 29,89 | 28,48 | 28,48 | -1,89% | 56.887,00 |
| 25.09.2026 | 28,53 | 30,03 | 28,24 | 29,03 | 1,29% | 60.475,00 |
| 24.09.2026 | 30,43 | 30,68 | 28,57 | 28,66 | -2,45% | 25.610,00 |
| 23.09.2026 | 30,82 | 31,65 | 28,20 | 29,38 | -8,19% | 48.936,00 |
| 22.09.2026 | 32,69 | 33,07 | 31,68 | 32,00 | 0,27% | 159.341,00 |
| 21.09.2026 | 31,02 | 32,64 | 31,00 | 31,92 | 2,95% | 62.306,00 |
| 18.09.2026 | 30,09 | 31,50 | 29,55 | 31,00 | 4,03% | 127.179,00 |
| 17.09.2026 | 29,14 | 31,00 | 29,14 | 29,80 | 0,00% | 48.177,00 |
| 16.09.2026 | 28,99 | 30,62 | 28,79 | 29,80 | 1,12% | 33.910,00 |
| 15.09.2026 | 29,19 | 29,74 | 28,13 | 29,47 | 0,27% | 14.790,00 |
| 14.09.2026 | 30,34 | 30,65 | 28,03 | 29,39 | -4,24% | 91.804,00 |
| 11.09.2026 | 29,29 | 31,00 | 29,29 | 30,69 | 2,57% | 93.814,00 |
| 10.09.2026 | 31,01 | 31,01 | 29,54 | 29,92 | -2,22% | 13.006,00 |
| 09.09.2026 | 32,41 | 32,42 | 30,35 | 30,60 | -4,58% | 38.263,00 |
| 08.09.2026 | 32,60 | 33,29 | 31,46 | 32,07 | 1,01% | 39.231,00 |
| 04.09.2026 | 33,13 | 33,75 | 31,75 | 31,75 | -3,64% | 38.208,00 |
| 03.09.2026 | 32,64 | 33,42 | 31,49 | 32,95 | 1,20% | 45.105,00 |
| 02.09.2026 | 31,78 | 32,99 | 31,29 | 32,56 | 1,81% | 55.146,00 |
| 01.09.2026 | 31,76 | 32,78 | 31,51 | 31,98 | 0,66% | 11.672,00 |
| 31.08.2026 | 32,28 | 32,28 | 31,63 | 31,77 | -1,18% | 3.603,00 |
| 28.08.2026 | 33,90 | 34,65 | 32,14 | 32,15 | -1,46% | 9.474,00 |
| 27.08.2026 | 31,35 | 33,09 | 30,68 | 32,63 | 5,96% | 16.797,00 |
| 26.08.2026 | 30,99 | 31,33 | 30,14 | 30,79 | -0,87% | 7.455,00 |
| 25.08.2026 | 30,21 | 31,42 | 30,21 | 31,06 | -3,93% | 33.337,00 |
| 24.08.2026 | 28,52 | 32,33 | 28,44 | 32,33 | 12,45% | 60.829,00 |
| 21.08.2026 | 28,00 | 29,51 | 28,00 | 28,75 | -2,10% | 11.053,00 |
| 20.08.2026 | 28,81 | 29,37 | 28,00 | 29,37 | 4,88% | 6.299,00 |
| 19.08.2026 | 28,57 | 28,98 | 28,00 | 28,00 | -4,86% | 6.285,00 |
| 18.08.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 5,83% | 922,00 |
| 17.08.2026 | 28,56 | 29,38 | 27,47 | 27,81 | -5,50% | 3.287,00 |
| 14.08.2026 | 30,87 | 31,23 | 28,91 | 29,43 | 1,48% | 5.109,00 |
| 13.08.2026 | 26,61 | 29,40 | 26,60 | 29,00 | 7,41% | 7.284,00 |
| 12.08.2026 | 31,86 | 31,86 | 27,00 | 27,00 | -14,31% | 4.629,00 |
| 11.08.2026 | 30,75 | 31,51 | 30,75 | 31,51 | -2,54% | 920,00 |
| 10.08.2026 | 30,57 | 32,46 | 30,57 | 32,33 | 1,03% | 7.935,00 |
| 07.08.2026 | 34,35 | 34,52 | 32,00 | 32,00 | -6,60% | 6.591,00 |
| 06.08.2026 | 33,00 | 35,00 | 33,00 | 34,26 | 7,10% | 5.753,00 |
| 05.08.2026 | 31,00 | 32,39 | 30,04 | 31,99 | 8,00% | 117.292,00 |
| 04.08.2026 | 30,25 | 30,95 | 29,62 | 29,62 | -4,42% | 1.520,00 |
| 03.08.2026 | 27,76 | 31,50 | 27,76 | 30,99 | 10,44% | 10.302,00 |
| 31.07.2026 | 28,00 | 28,28 | 28,00 | 28,06 | 0,21% | 6.952,00 |
| 30.07.2026 | 27,12 | 28,00 | 27,12 | 28,00 | 3,13% | 3.680,00 |
| 29.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,09% | 41,00 |
| 28.07.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 1,07% | 21,00 |
| 27.07.2026 | 27,86 | 28,39 | 27,16 | 27,16 | 0,22% | 5.996,00 |
| 24.07.2026 | 26,20 | 27,10 | 26,15 | 27,10 | -1,54% | 1.713,00 |
| 23.07.2026 | 26,50 | 27,80 | 25,93 | 27,53 | 1,57% | 47.071,00 |
| 22.07.2026 | 26,60 | 27,52 | 25,49 | 27,10 | 1,42% | 113.441,00 |
| 21.07.2026 | 26,62 | 26,72 | 26,62 | 26,72 | 0,45% | 1.624,00 |
| 20.07.2026 | 24,26 | 26,63 | 24,26 | 26,60 | -1,57% | 4.401,00 |
| 16.07.2026 | 27,13 | 27,17 | 26,66 | 27,02 | -1,73% | 5.218,00 |
| 15.07.2026 | 29,26 | 30,36 | 27,17 | 27,50 | 1,36% | 2.792,00 |
| 14.07.2026 | 27,16 | 27,83 | 27,13 | 27,13 | -4,47% | 3.102,00 |
| 13.07.2026 | 28,00 | 29,40 | 28,00 | 28,40 | 4,87% | 2.773,00 |
| 10.07.2026 | 27,74 | 28,85 | 27,08 | 27,08 | 0,33% | 3.642,00 |
| 09.07.2026 | 25,50 | 28,50 | 25,50 | 26,99 | -1,78% | 4.642,00 |
| 08.07.2026 | 27,97 | 27,98 | 27,48 | 27,48 | -1,86% | 1.388,00 |
| 07.07.2026 | 31,99 | 31,99 | 26,26 | 28,00 | -12,47% | 6.913,00 |
| 06.07.2026 | 29,00 | 34,49 | 29,00 | 31,99 | 10,81% | 8.034,00 |
| 02.07.2026 | 26,45 | 28,87 | 25,06 | 28,87 | 13,89% | 7.690,00 |
| 01.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -4,34% | 1.101,00 |
| 30.06.2026 | 23,64 | 28,69 | 23,64 | 26,50 | 12,24% | 9.691,00 |
| 29.06.2026 | 23,11 | 24,00 | 23,11 | 23,61 | 6,78% | 1.982,00 |
| 25.06.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -5,91% | 278,00 |
| 24.06.2026 | 22,12 | 23,50 | 22,12 | 23,50 | 2,17% | 2.712,00 |
| 23.06.2026 | 22,27 | 23,05 | 22,27 | 23,00 | 0,02% | 668,00 |
| 22.06.2026 | 23,50 | 23,76 | 23,00 | 23,00 | -0,58% | 1.910,00 |
| 18.06.2026 | 21,95 | 23,20 | 21,95 | 23,13 | 3,58% | 3.438,00 |
| 17.06.2026 | 21,35 | 23,30 | 21,35 | 22,33 | 4,84% | 4.906,00 |
| 16.06.2026 | 22,01 | 22,55 | 21,30 | 21,30 | -2,29% | 4.032,00 |
| 15.06.2026 | 22,30 | 22,70 | 21,80 | 21,80 | 1,16% | 945,00 |
| 12.06.2026 | 22,00 | 22,25 | 21,25 | 21,55 | -2,05% | 7.711,00 |