6,920$
-4,55%
Echtzeit-Aktienkurs Airgain Inc.
Bid:
Ask:
Aktienkurse zur Airgain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,10 | 7,18 | 6,92 | 6,93 | -4,28% | 18.511,00 |
| 28.05.2026 | 7,00 | 7,25 | 6,73 | 7,24 | 3,21% | 257.588,00 |
| 27.05.2026 | 7,03 | 7,13 | 6,90 | 7,02 | 0,21% | 64.981,00 |
| 26.05.2026 | 7,13 | 7,25 | 6,78 | 7,00 | -1,34% | 125.401,00 |
| 22.05.2026 | 6,84 | 7,23 | 6,81 | 7,10 | 3,43% | 185.978,00 |
| 21.05.2026 | 6,97 | 7,03 | 6,86 | 6,86 | -1,51% | 33.648,00 |
| 20.05.2026 | 6,72 | 7,10 | 6,72 | 6,97 | 3,65% | 149.374,00 |
| 19.05.2026 | 6,64 | 6,92 | 6,64 | 6,72 | -0,44% | 53.973,00 |
| 18.05.2026 | 6,80 | 6,88 | 6,42 | 6,75 | -1,32% | 78.895,00 |
| 15.05.2026 | 7,00 | 7,00 | 6,70 | 6,84 | -2,15% | 73.301,00 |
| 14.05.2026 | 6,72 | 7,00 | 6,52 | 6,99 | 3,71% | 100.692,00 |
| 13.05.2026 | 6,93 | 6,93 | 6,47 | 6,74 | -2,32% | 178.397,00 |
| 12.05.2026 | 7,02 | 7,05 | 6,64 | 6,90 | -1,43% | 157.642,00 |
| 11.05.2026 | 7,17 | 7,17 | 6,78 | 7,00 | -1,82% | 205.244,00 |
| 08.05.2026 | 7,24 | 7,30 | 6,94 | 7,13 | -2,60% | 190.111,00 |
| 07.05.2026 | 6,87 | 7,39 | 6,50 | 7,32 | 3,83% | 185.842,00 |
| 06.05.2026 | 7,05 | 7,25 | 6,98 | 7,05 | -2,02% | 89.104,00 |
| 05.05.2026 | 7,14 | 7,27 | 6,96 | 7,20 | 0,77% | 66.101,00 |
| 04.05.2026 | 7,20 | 7,28 | 7,05 | 7,14 | -0,70% | 55.102,00 |
| 01.05.2026 | 7,03 | 7,20 | 6,99 | 7,19 | 1,74% | 63.773,00 |
| 30.04.2026 | 6,93 | 7,20 | 6,82 | 7,07 | 1,25% | 150.872,00 |
| 29.04.2026 | 6,73 | 7,00 | 6,45 | 6,98 | 3,56% | 98.069,00 |
| 28.04.2026 | 6,70 | 6,86 | 6,56 | 6,74 | 0,15% | 95.300,00 |
| 27.04.2026 | 6,77 | 6,88 | 6,65 | 6,73 | -0,44% | 43.824,00 |
| 24.04.2026 | 6,66 | 6,84 | 6,45 | 6,76 | 2,42% | 192.976,00 |
| 23.04.2026 | 6,39 | 6,67 | 6,27 | 6,60 | 4,43% | 86.797,00 |
| 22.04.2026 | 6,41 | 6,49 | 6,21 | 6,32 | 0,16% | 95.504,00 |
| 21.04.2026 | 6,56 | 6,71 | 6,30 | 6,31 | -2,02% | 73.397,00 |
| 20.04.2026 | 6,35 | 6,71 | 6,35 | 6,44 | -1,38% | 83.428,00 |
| 17.04.2026 | 6,21 | 6,71 | 6,21 | 6,53 | 4,65% | 98.736,00 |
| 16.04.2026 | 6,14 | 6,24 | 5,99 | 6,24 | 2,80% | 104.331,00 |
| 15.04.2026 | 6,11 | 6,11 | 5,94 | 6,07 | 0,50% | 74.023,00 |
| 14.04.2026 | 6,22 | 6,22 | 5,92 | 6,04 | -1,31% | 80.373,00 |
| 13.04.2026 | 6,18 | 6,22 | 5,99 | 6,12 | -0,97% | 65.019,00 |
| 10.04.2026 | 6,17 | 6,21 | 5,98 | 6,18 | 1,15% | 119.438,00 |
| 09.04.2026 | 5,83 | 6,15 | 5,68 | 6,11 | 4,98% | 92.763,00 |
| 08.04.2026 | 5,57 | 6,01 | 5,52 | 5,82 | 6,98% | 231.576,00 |
| 07.04.2026 | 5,35 | 5,51 | 5,25 | 5,44 | 2,45% | 94.966,00 |
| 06.04.2026 | 5,40 | 5,66 | 5,25 | 5,31 | -2,39% | 103.862,00 |
| 02.04.2026 | 5,33 | 5,60 | 5,16 | 5,44 | 2,93% | 68.180,00 |
| 01.04.2026 | 5,51 | 5,62 | 5,26 | 5,29 | -3,56% | 72.000,00 |
| 31.03.2026 | 5,59 | 5,67 | 5,48 | 5,48 | 0,37% | 57.462,00 |
| 30.03.2026 | 5,40 | 5,77 | 5,32 | 5,46 | 2,44% | 132.123,00 |
| 27.03.2026 | 5,36 | 5,47 | 5,28 | 5,33 | -0,56% | 93.635,00 |
| 26.03.2026 | 5,34 | 5,50 | 5,32 | 5,36 | -0,37% | 58.231,00 |
| 25.03.2026 | 5,56 | 5,56 | 5,23 | 5,38 | -1,28% | 68.580,00 |
| 24.03.2026 | 5,13 | 5,58 | 5,13 | 5,45 | 5,62% | 98.131,00 |
| 23.03.2026 | 4,66 | 5,41 | 4,48 | 5,16 | 8,18% | 186.005,00 |
| 20.03.2026 | 4,47 | 4,87 | 4,44 | 4,77 | 20,76% | 454.233,00 |
| 19.03.2026 | 3,75 | 4,17 | 3,75 | 3,95 | 2,07% | 89.780,00 |
| 18.03.2026 | 4,05 | 4,19 | 3,82 | 3,87 | -7,19% | 67.615,00 |
| 17.03.2026 | 4,01 | 4,23 | 3,88 | 4,17 | 5,30% | 53.667,00 |
| 16.03.2026 | 3,98 | 4,08 | 3,93 | 3,96 | -1,49% | 15.680,00 |
| 13.03.2026 | 4,03 | 4,05 | 3,97 | 4,02 | 0,00% | 21.059,00 |
| 12.03.2026 | 4,04 | 4,10 | 3,99 | 4,02 | 0,75% | 20.218,00 |
| 11.03.2026 | 4,03 | 4,04 | 3,90 | 3,99 | -0,99% | 27.299,00 |
| 10.03.2026 | 4,03 | 4,07 | 3,93 | 4,03 | -0,25% | 44.613,00 |
| 09.03.2026 | 4,14 | 4,14 | 3,95 | 4,04 | -2,18% | 24.916,00 |
| 06.03.2026 | 4,04 | 4,24 | 4,00 | 4,13 | 0,73% | 117.267,00 |
| 05.03.2026 | 4,14 | 4,27 | 4,06 | 4,10 | -0,73% | 90.815,00 |
| 04.03.2026 | 4,20 | 4,32 | 4,10 | 4,13 | -1,90% | 78.929,00 |
| 03.03.2026 | 4,29 | 4,43 | 4,20 | 4,21 | -4,10% | 46.299,00 |
| 02.03.2026 | 4,12 | 4,41 | 4,12 | 4,39 | 4,52% | 25.553,00 |
| 27.02.2026 | 4,13 | 4,39 | 4,06 | 4,20 | -9,39% | 57.930,00 |
| 26.02.2026 | 4,77 | 5,14 | 4,57 | 4,64 | -1,90% | 27.538,00 |
| 25.02.2026 | 4,75 | 4,87 | 4,60 | 4,73 | -2,17% | 22.986,00 |
| 24.02.2026 | 5,04 | 5,14 | 4,82 | 4,83 | -4,55% | 43.548,00 |
| 23.02.2026 | 4,97 | 5,25 | 4,65 | 5,06 | -1,17% | 506.913,00 |
| 20.02.2026 | 5,09 | 5,28 | 5,05 | 5,12 | -0,39% | 33.481,00 |
| 19.02.2026 | 5,24 | 5,24 | 5,09 | 5,14 | -3,56% | 13.867,00 |
| 18.02.2026 | 5,26 | 5,42 | 5,07 | 5,33 | 0,19% | 31.144,00 |
| 17.02.2026 | 5,62 | 5,62 | 5,04 | 5,32 | -4,66% | 46.554,00 |
| 13.02.2026 | 5,33 | 5,63 | 5,33 | 5,58 | 5,68% | 28.550,00 |
| 12.02.2026 | 5,40 | 5,54 | 5,19 | 5,28 | -2,22% | 35.039,00 |
| 11.02.2026 | 5,50 | 5,60 | 5,20 | 5,40 | -1,28% | 30.584,00 |
| 10.02.2026 | 4,99 | 5,49 | 4,95 | 5,47 | 10,28% | 57.506,00 |
| 09.02.2026 | 4,88 | 5,06 | 4,81 | 4,96 | 1,64% | 46.861,00 |
| 06.02.2026 | 4,76 | 4,99 | 4,66 | 4,88 | 4,27% | 49.925,00 |
| 05.02.2026 | 4,68 | 4,88 | 4,66 | 4,68 | 0,00% | 41.908,00 |
| 04.02.2026 | 4,82 | 4,85 | 4,66 | 4,68 | -1,89% | 24.595,00 |
| 03.02.2026 | 4,34 | 4,82 | 4,28 | 4,77 | 11,71% | 107.728,00 |
| 02.02.2026 | 4,21 | 4,30 | 4,21 | 4,27 | 1,18% | 20.458,00 |
| 30.01.2026 | 4,22 | 4,29 | 4,12 | 4,22 | -0,47% | 104.586,00 |
| 29.01.2026 | 4,42 | 4,42 | 4,20 | 4,24 | -3,64% | 37.594,00 |
| 28.01.2026 | 4,59 | 4,62 | 4,35 | 4,40 | -3,08% | 36.038,00 |
| 27.01.2026 | 4,54 | 4,66 | 4,46 | 4,54 | 0,67% | 30.329,00 |
| 26.01.2026 | 4,55 | 4,62 | 4,45 | 4,51 | -0,88% | 35.870,00 |
| 23.01.2026 | 4,42 | 4,60 | 4,35 | 4,55 | 3,17% | 34.091,00 |
| 22.01.2026 | 4,30 | 4,42 | 4,20 | 4,41 | 1,38% | 170.904,00 |
| 21.01.2026 | 4,13 | 4,64 | 4,01 | 4,35 | 6,88% | 90.832,00 |
| 20.01.2026 | 4,11 | 4,22 | 3,95 | 4,07 | -3,78% | 91.716,00 |
| 16.01.2026 | 4,14 | 4,45 | 4,14 | 4,23 | 2,67% | 50.943,00 |
| 15.01.2026 | 4,10 | 4,23 | 4,00 | 4,12 | 1,73% | 39.741,00 |
| 14.01.2026 | 3,99 | 4,10 | 3,88 | 4,05 | 1,50% | 75.696,00 |
| 13.01.2026 | 4,00 | 4,00 | 3,88 | 3,99 | -0,25% | 99.895,00 |
| 12.01.2026 | 4,05 | 4,10 | 4,00 | 4,00 | -0,74% | 6.282,00 |
| 09.01.2026 | 4,05 | 4,10 | 4,00 | 4,03 | -0,37% | 9.616,00 |
| 08.01.2026 | 4,02 | 4,07 | 3,99 | 4,05 | 0,62% | 16.335,00 |
| 07.01.2026 | 4,03 | 4,10 | 4,02 | 4,02 | -1,47% | 20.722,00 |
| 06.01.2026 | 4,11 | 4,21 | 4,01 | 4,08 | 0,25% | 11.928,00 |