7,560$
-1,56%
Echtzeit-Aktienkurs AIRO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AIRO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,69 | 7,87 | 7,35 | 7,41 | -3,71% | 676.033,00 |
| 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 |
| 22.09.2025 | 19,53 | 20,37 | 19,29 | 20,15 | 3,17% | 1.001.391,00 |
| 19.09.2025 | 20,07 | 20,41 | 19,48 | 19,53 | -1,81% | 1.910.095,00 |
| 18.09.2025 | 19,35 | 20,16 | 19,34 | 19,89 | 4,08% | 594.867,00 |
| 17.09.2025 | 19,50 | 19,87 | 18,98 | 19,11 | -3,63% | 1.090.576,00 |
| 16.09.2025 | 20,28 | 20,30 | 19,72 | 19,83 | -1,83% | 446.338,00 |
| 15.09.2025 | 20,00 | 20,35 | 19,63 | 20,20 | 0,30% | 713.151,00 |
| 12.09.2025 | 20,00 | 20,49 | 19,64 | 20,14 | 1,41% | 868.870,00 |
| 11.09.2025 | 20,00 | 20,30 | 18,99 | 19,86 | 2,27% | 3.133.035,00 |
| 10.09.2025 | 19,55 | 20,57 | 18,85 | 19,42 | 1,41% | 1.150.892,00 |
| 09.09.2025 | 18,20 | 19,36 | 18,12 | 19,15 | -6,59% | 1.797.149,00 |
| 08.09.2025 | 21,00 | 21,45 | 20,41 | 20,50 | -2,10% | 764.769,00 |
| 05.09.2025 | 21,08 | 21,27 | 20,45 | 20,94 | 0,67% | 514.302,00 |
| 04.09.2025 | 20,35 | 20,82 | 19,98 | 20,80 | 1,86% | 639.032,00 |
| 03.09.2025 | 21,75 | 21,75 | 19,90 | 20,42 | -0,63% | 1.056.550,00 |
| 02.09.2025 | 22,39 | 22,50 | 19,85 | 20,55 | -12,74% | 2.327.886,00 |
| 29.08.2025 | 25,72 | 25,90 | 23,52 | 23,55 | -8,69% | 1.025.816,00 |
| 28.08.2025 | 23,99 | 25,90 | 23,94 | 25,79 | 7,06% | 1.589.791,00 |
| 27.08.2025 | 23,65 | 24,24 | 23,48 | 24,09 | 2,38% | 482.146,00 |
| 26.08.2025 | 23,30 | 24,39 | 22,85 | 23,53 | 1,27% | 503.877,00 |
| 25.08.2025 | 24,10 | 24,58 | 23,16 | 23,24 | -4,93% | 511.689,00 |
| 22.08.2025 | 22,94 | 24,96 | 22,25 | 24,44 | 4,94% | 1.162.456,00 |
| 21.08.2025 | 21,94 | 24,14 | 21,51 | 23,29 | 5,67% | 981.917,00 |
| 20.08.2025 | 22,41 | 22,74 | 20,88 | 22,04 | -3,84% | 666.582,00 |
| 19.08.2025 | 23,97 | 24,23 | 21,94 | 22,92 | -4,78% | 999.423,00 |
| 18.08.2025 | 22,19 | 24,21 | 22,04 | 24,07 | 8,86% | 1.050.524,00 |
| 15.08.2025 | 23,19 | 23,50 | 21,50 | 22,11 | -3,62% | 881.811,00 |
| 14.08.2025 | 24,00 | 24,00 | 21,34 | 22,94 | 5,52% | 2.130.802,00 |
| 13.08.2025 | 20,89 | 21,77 | 20,45 | 21,74 | 3,92% | 572.641,00 |
| 12.08.2025 | 20,41 | 21,22 | 20,34 | 20,92 | 2,55% | 357.990,00 |
| 11.08.2025 | 20,49 | 20,74 | 19,85 | 20,40 | -0,44% | 492.386,00 |
| 08.08.2025 | 20,83 | 21,43 | 20,00 | 20,49 | -1,30% | 440.509,00 |
| 07.08.2025 | 20,98 | 21,24 | 20,07 | 20,76 | 0,58% | 369.266,00 |
| 06.08.2025 | 21,88 | 21,95 | 19,90 | 20,64 | -5,93% | 516.064,00 |
| 05.08.2025 | 22,80 | 22,80 | 21,66 | 21,94 | -3,86% | 516.985,00 |
| 04.08.2025 | 20,20 | 22,96 | 20,03 | 22,82 | 13,42% | 895.353,00 |
| 01.08.2025 | 20,59 | 20,59 | 19,14 | 20,12 | -5,18% | 713.690,00 |
| 31.07.2025 | 21,00 | 21,49 | 20,71 | 21,22 | 0,47% | 573.149,00 |
| 30.07.2025 | 21,00 | 21,61 | 20,28 | 21,12 | 0,72% | 415.985,00 |
| 29.07.2025 | 21,77 | 21,95 | 20,78 | 20,97 | -4,07% | 558.946,00 |