19,380$
-3,49%
Echtzeit-Aktienkurs AIRO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AIRO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,38 | 20,85 | 19,05 | 19,45 | -3,14% | 120.227,00 |
| 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 |
| 28.07.2025 | 23,00 | 23,01 | 21,77 | 21,86 | -4,62% | 643.055,00 |
| 25.07.2025 | 23,65 | 24,35 | 22,80 | 22,92 | -2,34% | 580.451,00 |
| 24.07.2025 | 23,11 | 23,91 | 22,80 | 23,47 | 1,60% | 573.746,00 |
| 23.07.2025 | 24,01 | 24,01 | 22,82 | 23,10 | -3,10% | 690.849,00 |
| 22.07.2025 | 23,26 | 24,00 | 22,25 | 23,84 | 4,15% | 662.731,00 |
| 21.07.2025 | 24,95 | 25,36 | 22,39 | 22,89 | -8,33% | 1.587.223,00 |
| 18.07.2025 | 26,27 | 27,31 | 24,26 | 24,97 | -5,02% | 1.388.259,00 |
| 17.07.2025 | 25,90 | 27,40 | 25,26 | 26,29 | 0,92% | 1.310.037,00 |
| 16.07.2025 | 27,10 | 27,16 | 24,75 | 26,05 | -5,13% | 1.964.074,00 |
| 15.07.2025 | 28,00 | 28,70 | 25,84 | 27,46 | -2,90% | 1.618.648,00 |
| 14.07.2025 | 28,82 | 28,90 | 25,81 | 28,28 | -1,81% | 1.941.689,00 |
| 11.07.2025 | 24,47 | 29,20 | 24,18 | 28,80 | 29,73% | 4.332.203,00 |
| 10.07.2025 | 21,43 | 22,97 | 20,87 | 22,20 | 3,35% | 1.268.507,00 |
| 09.07.2025 | 21,64 | 22,19 | 20,81 | 21,48 | -0,88% | 763.673,00 |
| 08.07.2025 | 21,29 | 21,94 | 20,85 | 21,67 | 1,78% | 581.424,00 |
| 07.07.2025 | 22,50 | 22,83 | 20,60 | 21,29 | -2,79% | 677.769,00 |
| 03.07.2025 | 22,50 | 22,57 | 20,90 | 21,90 | 1,30% | 788.732,00 |
| 02.07.2025 | 22,43 | 22,43 | 20,82 | 21,62 | -2,81% | 983.652,00 |
| 01.07.2025 | 23,80 | 23,83 | 22,10 | 22,25 | -7,58% | 1.783.594,00 |
| 30.06.2025 | 24,02 | 25,48 | 22,53 | 24,07 | 3,17% | 1.213.751,00 |
| 27.06.2025 | 25,00 | 27,52 | 22,80 | 23,33 | -7,64% | 1.644.396,00 |
| 26.06.2025 | 22,51 | 26,50 | 22,51 | 25,26 | 15,34% | 2.398.100,00 |
| 25.06.2025 | 24,91 | 25,73 | 21,61 | 21,90 | -9,77% | 2.425.871,00 |
| 24.06.2025 | 26,76 | 27,15 | 23,50 | 24,27 | -9,78% | 2.256.018,00 |
| 23.06.2025 | 21,40 | 28,55 | 20,28 | 26,90 | 20,95% | 4.818.869,00 |
| 20.06.2025 | 25,12 | 25,50 | 20,40 | 22,24 | -15,31% | 3.072.900,00 |
| 18.06.2025 | 29,00 | 29,49 | 26,00 | 26,26 | -11,76% | 2.770.878,00 |
| 17.06.2025 | 32,22 | 32,97 | 28,27 | 29,76 | -4,00% | 4.026.881,00 |
| 16.06.2025 | 34,98 | 37,93 | 28,60 | 31,00 | 29,17% | 11.880.751,00 |