8,990$
1,12%
Echtzeit-Aktienkurs AIRO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur AIRO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,04 | 9,27 | 8,16 | 8,96 | 0,79% | 311.578,00 |
| 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 |
| 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 |