9,193$
0,69%
Echtzeit-Aktienkurs AIRO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AIRO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,20 | 9,50 | 8,95 | 9,20 | 0,99% | 169.784,00 |
| 12.02.2026 | 9,26 | 9,35 | 8,94 | 9,11 | -1,09% | 340.952,00 |
| 11.02.2026 | 9,68 | 9,79 | 8,81 | 9,21 | -3,36% | 345.695,00 |
| 10.02.2026 | 10,33 | 10,33 | 9,50 | 9,53 | -5,64% | 307.230,00 |
| 09.02.2026 | 9,59 | 10,22 | 9,45 | 10,10 | 4,77% | 363.409,00 |
| 06.02.2026 | 8,75 | 9,70 | 8,63 | 9,64 | 13,68% | 439.958,00 |
| 05.02.2026 | 9,28 | 9,31 | 8,35 | 8,48 | -11,20% | 662.014,00 |
| 04.02.2026 | 10,08 | 10,10 | 9,26 | 9,55 | -6,28% | 500.428,00 |
| 03.02.2026 | 10,11 | 10,38 | 9,58 | 10,19 | 1,39% | 446.933,00 |
| 02.02.2026 | 10,15 | 10,45 | 9,84 | 10,05 | -2,33% | 382.558,00 |
| 30.01.2026 | 10,65 | 11,10 | 10,13 | 10,29 | -5,77% | 475.817,00 |
| 29.01.2026 | 11,42 | 11,42 | 10,52 | 10,92 | -3,79% | 422.963,00 |
| 28.01.2026 | 11,79 | 11,90 | 11,22 | 11,35 | -2,99% | 398.614,00 |
| 27.01.2026 | 11,40 | 11,84 | 11,11 | 11,70 | 2,18% | 406.876,00 |
| 26.01.2026 | 12,34 | 12,34 | 11,42 | 11,45 | -6,07% | 508.992,00 |
| 23.01.2026 | 12,89 | 12,89 | 12,04 | 12,19 | -2,71% | 378.971,00 |
| 22.01.2026 | 12,42 | 12,87 | 12,28 | 12,53 | 2,96% | 439.298,00 |
| 21.01.2026 | 12,81 | 13,24 | 11,42 | 12,17 | -4,40% | 856.448,00 |
| 20.01.2026 | 12,74 | 13,31 | 12,43 | 12,73 | -4,79% | 881.313,00 |
| 16.01.2026 | 13,23 | 13,80 | 13,06 | 13,37 | 1,29% | 779.502,00 |
| 15.01.2026 | 13,23 | 13,70 | 12,72 | 13,20 | -0,23% | 660.494,00 |
| 14.01.2026 | 12,70 | 13,49 | 12,00 | 13,23 | 2,72% | 904.583,00 |
| 13.01.2026 | 12,91 | 13,29 | 12,28 | 12,88 | 3,21% | 1.116.400,00 |
| 12.01.2026 | 12,62 | 12,77 | 11,67 | 12,48 | -0,08% | 965.272,00 |
| 09.01.2026 | 12,44 | 12,78 | 11,65 | 12,49 | 4,52% | 1.193.137,00 |
| 08.01.2026 | 11,30 | 12,50 | 11,27 | 11,95 | 11,27% | 1.435.181,00 |
| 07.01.2026 | 11,56 | 11,80 | 10,72 | 10,74 | -3,68% | 1.191.318,00 |
| 06.01.2026 | 10,68 | 11,20 | 10,28 | 11,15 | 10,18% | 1.532.691,00 |
| 05.01.2026 | 9,43 | 10,36 | 9,40 | 10,12 | 9,52% | 1.064.989,00 |
| 02.01.2026 | 8,29 | 9,28 | 8,13 | 9,24 | 12,96% | 735.202,00 |
| 31.12.2025 | 8,12 | 8,18 | 7,92 | 8,18 | 0,37% | 515.239,00 |
| 30.12.2025 | 8,36 | 8,44 | 8,11 | 8,15 | -1,81% | 534.257,00 |
| 29.12.2025 | 8,61 | 9,05 | 8,28 | 8,30 | -5,03% | 497.009,00 |
| 26.12.2025 | 9,34 | 9,36 | 8,71 | 8,74 | -6,52% | 430.558,00 |
| 24.12.2025 | 9,20 | 9,69 | 9,20 | 9,35 | 1,63% | 414.030,00 |
| 23.12.2025 | 8,98 | 9,56 | 8,87 | 9,20 | 1,10% | 852.139,00 |
| 22.12.2025 | 8,24 | 9,49 | 8,22 | 9,10 | 13,33% | 1.233.443,00 |
| 19.12.2025 | 7,47 | 8,23 | 7,47 | 8,03 | 8,22% | 914.309,00 |
| 18.12.2025 | 7,55 | 7,73 | 7,28 | 7,42 | 0,13% | 635.077,00 |
| 17.12.2025 | 7,69 | 7,87 | 7,35 | 7,41 | -3,64% | 683.672,00 |
| 16.12.2025 | 7,84 | 7,99 | 7,55 | 7,69 | -3,39% | 571.476,00 |
| 15.12.2025 | 8,61 | 8,61 | 7,85 | 7,96 | -6,35% | 749.138,00 |
| 12.12.2025 | 9,70 | 9,85 | 8,48 | 8,50 | -12,37% | 843.513,00 |
| 11.12.2025 | 9,71 | 9,83 | 9,40 | 9,70 | -0,26% | 516.564,00 |
| 10.12.2025 | 9,48 | 9,75 | 9,20 | 9,73 | 1,30% | 700.884,00 |
| 09.12.2025 | 9,58 | 9,87 | 9,43 | 9,60 | -1,13% | 349.689,00 |
| 08.12.2025 | 9,55 | 9,81 | 9,38 | 9,71 | 2,43% | 589.977,00 |
| 05.12.2025 | 9,59 | 9,70 | 9,17 | 9,48 | -1,15% | 438.102,00 |
| 04.12.2025 | 8,76 | 9,74 | 8,57 | 9,59 | 9,60% | 879.485,00 |
| 03.12.2025 | 8,28 | 8,85 | 8,00 | 8,75 | 5,68% | 438.751,00 |
| 02.12.2025 | 8,25 | 8,60 | 8,17 | 8,28 | 1,10% | 266.731,00 |
| 01.12.2025 | 8,51 | 8,51 | 8,08 | 8,19 | -5,32% | 420.172,00 |
| 28.11.2025 | 8,28 | 8,74 | 8,10 | 8,65 | 4,98% | 423.381,00 |
| 26.11.2025 | 7,94 | 8,44 | 7,76 | 8,24 | 5,10% | 794.915,00 |
| 25.11.2025 | 7,86 | 7,98 | 7,50 | 7,84 | -0,38% | 830.490,00 |
| 24.11.2025 | 8,06 | 8,06 | 7,61 | 7,87 | -1,50% | 774.020,00 |
| 21.11.2025 | 7,91 | 8,13 | 7,54 | 7,99 | 1,65% | 808.303,00 |
| 20.11.2025 | 8,95 | 9,15 | 7,80 | 7,86 | -11,39% | 1.640.485,00 |
| 19.11.2025 | 9,96 | 10,01 | 8,60 | 8,87 | -10,04% | 1.364.917,00 |
| 18.11.2025 | 10,10 | 10,38 | 9,68 | 9,86 | -4,55% | 924.309,00 |
| 17.11.2025 | 9,95 | 10,68 | 9,81 | 10,33 | 2,28% | 913.372,00 |
| 14.11.2025 | 10,27 | 11,25 | 9,88 | 10,10 | -20,78% | 1.883.127,00 |
| 13.11.2025 | 13,34 | 13,35 | 12,64 | 12,75 | -4,64% | 734.628,00 |
| 12.11.2025 | 13,61 | 13,94 | 13,30 | 13,37 | -1,91% | 453.598,00 |
| 11.11.2025 | 13,68 | 13,95 | 13,39 | 13,63 | -1,23% | 327.332,00 |
| 10.11.2025 | 14,00 | 14,22 | 13,45 | 13,80 | 2,45% | 403.800,00 |
| 07.11.2025 | 12,81 | 13,61 | 12,42 | 13,47 | 2,67% | 703.924,00 |
| 06.11.2025 | 14,34 | 14,34 | 12,96 | 13,12 | -7,57% | 743.553,00 |
| 05.11.2025 | 14,28 | 14,58 | 13,92 | 14,20 | -0,53% | 445.640,00 |
| 04.11.2025 | 15,40 | 15,70 | 14,14 | 14,27 | -12,35% | 944.026,00 |
| 03.11.2025 | 16,30 | 16,43 | 15,57 | 16,28 | -0,49% | 510.843,00 |
| 31.10.2025 | 16,35 | 16,61 | 15,80 | 16,36 | 0,06% | 507.522,00 |
| 30.10.2025 | 16,51 | 16,78 | 16,26 | 16,35 | -2,68% | 402.409,00 |
| 29.10.2025 | 16,86 | 16,96 | 16,26 | 16,80 | -0,12% | 743.802,00 |
| 28.10.2025 | 17,10 | 17,38 | 16,82 | 16,82 | -2,94% | 503.023,00 |
| 27.10.2025 | 17,80 | 17,83 | 17,22 | 17,33 | -0,86% | 429.458,00 |
| 24.10.2025 | 17,50 | 17,92 | 17,40 | 17,48 | 1,33% | 330.646,00 |
| 23.10.2025 | 17,19 | 17,48 | 16,85 | 17,25 | 0,88% | 352.078,00 |
| 22.10.2025 | 17,78 | 17,91 | 16,62 | 17,10 | -4,89% | 970.605,00 |
| 21.10.2025 | 18,24 | 18,41 | 17,75 | 17,98 | -1,59% | 363.038,00 |
| 20.10.2025 | 18,10 | 18,45 | 17,87 | 18,27 | 4,40% | 507.172,00 |
| 17.10.2025 | 18,15 | 18,69 | 17,15 | 17,50 | -6,91% | 1.864.469,00 |
| 16.10.2025 | 21,55 | 22,47 | 18,65 | 18,80 | -3,64% | 2.611.487,00 |
| 15.10.2025 | 20,43 | 20,98 | 19,00 | 19,51 | -2,84% | 859.665,00 |
| 14.10.2025 | 18,20 | 20,10 | 17,88 | 20,08 | 8,25% | 1.800.892,00 |
| 13.10.2025 | 18,68 | 18,70 | 18,15 | 18,55 | 2,20% | 613.526,00 |
| 10.10.2025 | 18,91 | 19,44 | 18,11 | 18,15 | -4,87% | 1.099.511,00 |
| 09.10.2025 | 19,80 | 19,92 | 18,93 | 19,08 | -3,78% | 1.010.926,00 |
| 08.10.2025 | 19,85 | 20,11 | 19,60 | 19,83 | -0,78% | 468.526,00 |
| 07.10.2025 | 19,70 | 20,15 | 19,26 | 19,99 | 1,60% | 656.185,00 |
| 06.10.2025 | 19,87 | 20,18 | 19,60 | 19,67 | 1,24% | 632.993,00 |
| 03.10.2025 | 19,90 | 20,87 | 19,10 | 19,43 | -1,77% | 195.381,00 |
| 02.10.2025 | 19,52 | 20,00 | 19,41 | 19,78 | 1,28% | 773.927,00 |
| 01.10.2025 | 18,93 | 19,86 | 18,78 | 19,53 | 1,72% | 971.024,00 |
| 30.09.2025 | 18,91 | 19,26 | 18,51 | 19,20 | 0,95% | 731.550,00 |
| 29.09.2025 | 19,45 | 19,80 | 19,01 | 19,02 | -0,31% | 861.396,00 |
| 26.09.2025 | 18,94 | 19,18 | 18,52 | 19,08 | 0,95% | 718.782,00 |
| 25.09.2025 | 18,88 | 19,39 | 18,54 | 18,90 | -2,22% | 952.708,00 |
| 24.09.2025 | 20,00 | 20,85 | 19,27 | 19,33 | -1,68% | 1.491.840,00 |
| 23.09.2025 | 20,25 | 20,39 | 19,62 | 19,66 | -2,43% | 998.774,00 |