6,640$
0,45%
Echtzeit-Aktienkurs AIRO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AIRO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,93 | 6,93 | 6,57 | 6,64 | 0,45% | 80.341,00 |
| 08.07.2026 | 6,86 | 6,97 | 6,58 | 6,61 | -3,64% | 369.782,00 |
| 07.07.2026 | 7,60 | 7,60 | 6,86 | 6,86 | -9,86% | 335.283,00 |
| 06.07.2026 | 7,76 | 7,95 | 7,50 | 7,61 | 0,13% | 334.505,00 |
| 02.07.2026 | 7,78 | 8,38 | 7,53 | 7,60 | -0,65% | 390.023,00 |
| 01.07.2026 | 7,28 | 8,24 | 7,28 | 7,65 | 3,52% | 637.727,00 |
| 30.06.2026 | 7,07 | 7,52 | 7,07 | 7,39 | 7,73% | 477.978,00 |
| 29.06.2026 | 6,93 | 7,15 | 6,76 | 6,86 | -1,01% | 668.458,00 |
| 26.06.2026 | 6,61 | 6,98 | 6,61 | 6,93 | 3,13% | 1.101.707,00 |
| 25.06.2026 | 7,06 | 7,09 | 6,66 | 6,72 | -4,41% | 351.131,00 |
| 24.06.2026 | 7,43 | 7,43 | 6,95 | 7,03 | -5,38% | 495.450,00 |
| 23.06.2026 | 7,37 | 7,92 | 7,37 | 7,43 | -3,38% | 265.786,00 |
| 22.06.2026 | 7,87 | 8,09 | 7,53 | 7,69 | -3,75% | 362.078,00 |
| 18.06.2026 | 7,83 | 8,09 | 7,64 | 7,99 | 6,25% | 553.595,00 |
| 17.06.2026 | 7,86 | 7,98 | 7,38 | 7,52 | -4,81% | 524.146,00 |
| 16.06.2026 | 8,16 | 8,40 | 7,82 | 7,90 | -3,19% | 421.633,00 |
| 15.06.2026 | 8,23 | 8,45 | 8,01 | 8,16 | 1,62% | 367.725,00 |
| 12.06.2026 | 8,47 | 8,53 | 8,02 | 8,03 | -5,08% | 357.566,00 |
| 11.06.2026 | 8,05 | 8,49 | 7,75 | 8,46 | 6,28% | 516.912,00 |
| 10.06.2026 | 8,58 | 8,86 | 7,94 | 7,96 | -7,76% | 616.212,00 |
| 09.06.2026 | 8,88 | 9,37 | 8,31 | 8,63 | 2,98% | 735.152,00 |
| 08.06.2026 | 8,48 | 8,59 | 8,19 | 8,38 | 1,09% | 378.321,00 |
| 05.06.2026 | 9,25 | 9,32 | 8,09 | 8,29 | -11,53% | 636.708,00 |
| 04.06.2026 | 9,15 | 9,77 | 9,04 | 9,37 | 0,32% | 588.104,00 |
| 03.06.2026 | 9,31 | 9,64 | 8,86 | 9,34 | -1,27% | 731.608,00 |
| 02.06.2026 | 9,24 | 9,88 | 9,15 | 9,46 | 2,49% | 717.398,00 |
| 01.06.2026 | 8,98 | 9,34 | 8,72 | 9,23 | 2,78% | 840.838,00 |
| 29.05.2026 | 8,89 | 9,29 | 8,15 | 8,98 | 1,01% | 1.478.717,00 |
| 28.05.2026 | 8,03 | 9,17 | 8,02 | 8,89 | 21,95% | 2.667.147,00 |
| 27.05.2026 | 7,00 | 7,38 | 6,90 | 7,29 | 4,14% | 500.437,00 |
| 26.05.2026 | 6,70 | 7,57 | 6,65 | 7,00 | 6,71% | 704.823,00 |
| 22.05.2026 | 6,33 | 6,78 | 6,28 | 6,56 | 4,79% | 361.753,00 |
| 21.05.2026 | 5,94 | 6,30 | 5,89 | 6,26 | 4,68% | 417.545,00 |
| 20.05.2026 | 5,89 | 6,12 | 5,71 | 5,98 | 2,22% | 385.654,00 |
| 19.05.2026 | 5,92 | 5,94 | 5,72 | 5,85 | -2,66% | 411.024,00 |
| 18.05.2026 | 6,40 | 6,50 | 5,83 | 6,01 | -5,65% | 660.816,00 |
| 15.05.2026 | 6,42 | 6,69 | 6,25 | 6,37 | -3,70% | 518.626,00 |
| 14.05.2026 | 6,21 | 6,86 | 6,11 | 6,62 | -15,52% | 1.590.320,00 |
| 13.05.2026 | 7,88 | 7,91 | 7,51 | 7,83 | 0,00% | 474.314,00 |
| 12.05.2026 | 7,81 | 8,08 | 7,68 | 7,83 | -1,26% | 363.056,00 |
| 11.05.2026 | 7,45 | 8,19 | 7,26 | 7,93 | 8,04% | 846.129,00 |
| 08.05.2026 | 7,30 | 7,44 | 7,21 | 7,34 | 1,66% | 241.271,00 |
| 07.05.2026 | 7,46 | 7,48 | 7,16 | 7,22 | -2,83% | 211.838,00 |
| 06.05.2026 | 7,26 | 7,45 | 7,16 | 7,43 | 3,92% | 289.058,00 |
| 05.05.2026 | 7,38 | 7,40 | 6,90 | 7,15 | -1,24% | 454.018,00 |
| 04.05.2026 | 7,42 | 7,59 | 7,23 | 7,24 | -2,43% | 468.671,00 |
| 01.05.2026 | 7,59 | 7,64 | 7,27 | 7,42 | -2,88% | 457.986,00 |
| 30.04.2026 | 7,54 | 7,71 | 7,36 | 7,64 | 1,87% | 422.670,00 |
| 29.04.2026 | 7,86 | 7,92 | 7,20 | 7,50 | -5,78% | 626.676,00 |
| 28.04.2026 | 8,10 | 8,20 | 7,77 | 7,96 | -3,16% | 268.851,00 |
| 27.04.2026 | 7,83 | 8,26 | 7,77 | 8,22 | 3,66% | 309.827,00 |
| 24.04.2026 | 8,27 | 8,27 | 7,86 | 7,93 | -3,88% | 331.331,00 |
| 23.04.2026 | 8,62 | 8,74 | 8,08 | 8,25 | -5,17% | 286.666,00 |
| 22.04.2026 | 8,57 | 9,03 | 8,48 | 8,70 | 3,57% | 427.005,00 |
| 21.04.2026 | 8,64 | 8,96 | 8,33 | 8,40 | -2,21% | 498.713,00 |
| 20.04.2026 | 8,08 | 8,65 | 8,05 | 8,59 | 6,44% | 510.484,00 |
| 17.04.2026 | 8,85 | 8,96 | 8,00 | 8,07 | -6,71% | 807.469,00 |
| 16.04.2026 | 8,46 | 8,66 | 8,26 | 8,65 | 3,47% | 431.525,00 |
| 15.04.2026 | 8,14 | 8,41 | 7,94 | 8,36 | 3,47% | 504.757,00 |
| 14.04.2026 | 7,91 | 8,18 | 7,84 | 8,08 | 2,80% | 446.519,00 |
| 13.04.2026 | 7,79 | 8,03 | 7,60 | 7,86 | -0,25% | 457.508,00 |
| 10.04.2026 | 8,04 | 8,40 | 7,71 | 7,88 | -2,48% | 472.606,00 |
| 09.04.2026 | 8,66 | 8,80 | 8,07 | 8,08 | -8,39% | 566.179,00 |
| 08.04.2026 | 8,75 | 8,89 | 8,54 | 8,82 | 0,92% | 708.036,00 |
| 07.04.2026 | 8,60 | 8,75 | 8,23 | 8,74 | -0,11% | 398.565,00 |
| 06.04.2026 | 8,79 | 9,02 | 8,67 | 8,75 | 0,46% | 439.335,00 |
| 02.04.2026 | 8,01 | 8,76 | 7,92 | 8,71 | 5,96% | 638.973,00 |
| 01.04.2026 | 7,85 | 8,46 | 7,81 | 8,22 | 8,09% | 927.019,00 |
| 31.03.2026 | 8,00 | 8,20 | 7,30 | 7,61 | -11,26% | 1.548.944,00 |
| 30.03.2026 | 8,35 | 8,66 | 8,20 | 8,57 | -0,12% | 706.067,00 |
| 27.03.2026 | 8,92 | 9,02 | 8,49 | 8,58 | -5,30% | 523.311,00 |
| 26.03.2026 | 9,11 | 9,50 | 9,02 | 9,06 | -3,82% | 447.426,00 |
| 25.03.2026 | 9,76 | 9,98 | 9,38 | 9,42 | -0,84% | 371.745,00 |
| 24.03.2026 | 9,60 | 9,93 | 9,27 | 9,50 | -2,56% | 565.739,00 |
| 23.03.2026 | 9,23 | 9,82 | 9,00 | 9,75 | 6,21% | 565.600,00 |
| 20.03.2026 | 9,95 | 9,98 | 9,05 | 9,18 | -7,83% | 2.169.948,00 |
| 19.03.2026 | 9,58 | 10,16 | 9,41 | 9,96 | -0,20% | 500.510,00 |
| 18.03.2026 | 10,67 | 10,75 | 9,96 | 9,98 | -6,03% | 632.807,00 |
| 17.03.2026 | 10,15 | 10,77 | 10,01 | 10,62 | 5,46% | 817.389,00 |
| 16.03.2026 | 10,00 | 10,25 | 9,70 | 10,07 | 2,86% | 487.776,00 |
| 13.03.2026 | 10,35 | 10,49 | 9,62 | 9,79 | -3,74% | 437.230,00 |
| 12.03.2026 | 10,43 | 10,72 | 9,96 | 10,17 | -3,14% | 538.360,00 |
| 11.03.2026 | 11,15 | 11,15 | 10,17 | 10,50 | -2,14% | 457.672,00 |
| 10.03.2026 | 10,81 | 11,24 | 10,38 | 10,73 | 1,71% | 907.033,00 |
| 09.03.2026 | 10,08 | 10,71 | 9,69 | 10,55 | 4,66% | 737.357,00 |
| 06.03.2026 | 10,02 | 10,87 | 9,94 | 10,08 | -1,56% | 658.713,00 |
| 05.03.2026 | 9,95 | 10,48 | 9,80 | 10,24 | 1,59% | 443.977,00 |
| 04.03.2026 | 10,02 | 10,51 | 9,72 | 10,08 | 0,20% | 403.550,00 |
| 03.03.2026 | 10,40 | 10,90 | 9,76 | 10,06 | -5,98% | 516.435,00 |
| 02.03.2026 | 9,96 | 11,25 | 9,92 | 10,70 | 9,18% | 849.531,00 |
| 27.02.2026 | 9,88 | 10,00 | 9,43 | 9,80 | -3,64% | 349.326,00 |
| 26.02.2026 | 9,90 | 10,23 | 9,70 | 10,17 | 2,73% | 274.225,00 |
| 25.02.2026 | 10,22 | 10,29 | 9,80 | 9,90 | -1,69% | 229.201,00 |
| 24.02.2026 | 9,54 | 10,15 | 9,34 | 10,07 | 4,35% | 369.540,00 |
| 23.02.2026 | 9,24 | 9,87 | 9,07 | 9,65 | 3,65% | 374.055,00 |
| 20.02.2026 | 10,05 | 10,49 | 9,19 | 9,31 | -8,81% | 521.831,00 |
| 19.02.2026 | 9,34 | 10,39 | 9,26 | 10,21 | 9,08% | 481.466,00 |
| 18.02.2026 | 9,15 | 9,71 | 8,79 | 9,36 | 2,30% | 248.428,00 |
| 17.02.2026 | 9,25 | 9,28 | 8,56 | 9,15 | -0,54% | 426.836,00 |
| 13.02.2026 | 9,20 | 9,50 | 8,95 | 9,20 | 0,99% | 169.784,00 |