5,490$
-0,18%
Echtzeit-Aktienkurs AirSculpt Technologies Inc
Bid:
Ask:
Aktienkurse zur AirSculpt Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,59 | 5,60 | 5,36 | 5,47 | -0,64% | 27.998,00 |
| 02.05.2024 | 5,56 | 5,60 | 5,40 | 5,50 | -0,90% | 41.383,00 |
| 01.05.2024 | 5,55 | 5,65 | 5,50 | 5,55 | -0,36% | 25.643,00 |
| 30.04.2024 | 5,45 | 5,57 | 5,40 | 5,57 | -0,18% | 13.707,00 |
| 29.04.2024 | 5,56 | 5,73 | 5,35 | 5,58 | -0,53% | 18.407,00 |
| 26.04.2024 | 5,50 | 5,69 | 5,46 | 5,61 | 1,63% | 9.870,00 |
| 25.04.2024 | 5,71 | 5,71 | 5,30 | 5,52 | -1,95% | 29.235,00 |
| 24.04.2024 | 5,67 | 5,69 | 5,38 | 5,63 | -0,35% | 22.041,00 |
| 23.04.2024 | 5,53 | 5,74 | 5,50 | 5,65 | -0,18% | 20.544,00 |
| 22.04.2024 | 5,68 | 5,75 | 5,50 | 5,66 | -0,70% | 13.999,00 |
| 19.04.2024 | 5,38 | 5,74 | 5,36 | 5,70 | 4,78% | 22.758,00 |
| 18.04.2024 | 5,37 | 5,56 | 5,35 | 5,44 | 0,18% | 32.729,00 |
| 17.04.2024 | 5,40 | 5,66 | 5,39 | 5,43 | 3,43% | 31.585,00 |
| 16.04.2024 | 5,32 | 5,48 | 5,14 | 5,25 | -0,85% | 9.363,00 |
| 15.04.2024 | 5,42 | 5,43 | 5,20 | 5,30 | -2,67% | 15.337,00 |
| 12.04.2024 | 5,70 | 5,70 | 5,23 | 5,44 | -3,89% | 16.133,00 |
| 11.04.2024 | 5,37 | 5,66 | 5,37 | 5,66 | 3,66% | 35.859,00 |
| 10.04.2024 | 5,38 | 5,53 | 5,38 | 5,46 | -2,67% | 23.645,00 |
| 09.04.2024 | 5,49 | 5,61 | 5,38 | 5,61 | 1,08% | 15.839,00 |
| 08.04.2024 | 5,58 | 5,74 | 5,41 | 5,55 | 1,09% | 11.109,00 |
| 05.04.2024 | 5,42 | 5,59 | 5,42 | 5,49 | 1,10% | 28.097,00 |
| 04.04.2024 | 5,66 | 5,70 | 5,43 | 5,43 | -3,21% | 19.308,00 |
| 03.04.2024 | 5,89 | 5,91 | 5,58 | 5,61 | -0,36% | 6.610,00 |
| 02.04.2024 | 5,82 | 6,13 | 5,63 | 5,63 | -6,17% | 34.375,00 |
| 01.04.2024 | 6,11 | 6,14 | 5,86 | 6,00 | -2,28% | 32.444,00 |
| 28.03.2024 | 6,20 | 6,39 | 6,11 | 6,14 | -2,38% | 19.784,00 |
| 27.03.2024 | 6,11 | 6,34 | 6,05 | 6,29 | 4,23% | 34.716,00 |
| 26.03.2024 | 5,95 | 6,19 | 5,86 | 6,04 | 2,64% | 31.575,00 |
| 25.03.2024 | 5,68 | 6,06 | 5,68 | 5,88 | 1,91% | 26.770,00 |
| 22.03.2024 | 5,98 | 6,08 | 5,74 | 5,77 | -3,67% | 26.189,00 |
| 21.03.2024 | 6,00 | 6,12 | 5,88 | 5,99 | 0,67% | 19.138,00 |
| 20.03.2024 | 5,71 | 5,98 | 5,60 | 5,95 | 4,20% | 27.247,00 |
| 19.03.2024 | 5,60 | 5,77 | 5,60 | 5,71 | 1,24% | 20.291,00 |
| 18.03.2024 | 5,84 | 5,84 | 5,51 | 5,64 | -1,91% | 33.195,00 |
| 15.03.2024 | 5,57 | 5,91 | 5,45 | 5,75 | 1,23% | 123.853,00 |
| 14.03.2024 | 6,07 | 6,07 | 5,60 | 5,68 | -4,22% | 28.661,00 |
| 13.03.2024 | 5,86 | 6,00 | 5,86 | 5,93 | 1,54% | 20.732,00 |
| 12.03.2024 | 5,91 | 6,08 | 5,82 | 5,84 | -0,51% | 29.791,00 |
| 11.03.2024 | 5,98 | 6,03 | 5,80 | 5,87 | -2,98% | 33.374,00 |
| 08.03.2024 | 5,86 | 6,12 | 5,86 | 6,05 | 4,49% | 35.258,00 |
| 07.03.2024 | 6,08 | 6,08 | 5,78 | 5,79 | -4,14% | 34.037,00 |
| 06.03.2024 | 6,01 | 6,06 | 5,76 | 6,04 | 2,20% | 35.895,00 |
| 05.03.2024 | 5,90 | 6,02 | 5,80 | 5,91 | -0,84% | 43.652,00 |
| 04.03.2024 | 6,23 | 6,24 | 5,92 | 5,96 | -5,10% | 127.250,00 |
| 01.03.2024 | 6,41 | 6,59 | 6,26 | 6,28 | -0,48% | 136.192,00 |
| 29.02.2024 | 6,15 | 6,37 | 6,03 | 6,31 | 4,30% | 93.611,00 |
| 28.02.2024 | 6,13 | 6,13 | 5,56 | 6,05 | -2,10% | 119.653,00 |
| 27.02.2024 | 5,46 | 6,53 | 5,46 | 6,18 | -2,06% | 121.491,00 |
| 26.02.2024 | 5,83 | 6,53 | 5,83 | 6,31 | 7,86% | 215.193,00 |
| 23.02.2024 | 4,53 | 5,93 | 4,50 | 5,85 | -5,65% | 1.148.843,00 |
| 22.02.2024 | 6,25 | 6,48 | 6,11 | 6,20 | -1,43% | 102.550,00 |
| 21.02.2024 | 6,59 | 6,84 | 6,15 | 6,29 | -5,70% | 51.218,00 |
| 20.02.2024 | 7,08 | 7,08 | 6,52 | 6,67 | -5,92% | 66.142,00 |
| 16.02.2024 | 7,20 | 7,38 | 7,06 | 7,09 | -1,66% | 37.204,00 |
| 15.02.2024 | 6,95 | 7,22 | 6,81 | 7,21 | 3,89% | 62.909,00 |
| 14.02.2024 | 6,74 | 6,96 | 6,66 | 6,94 | 4,68% | 46.234,00 |
| 13.02.2024 | 6,85 | 6,97 | 6,58 | 6,63 | -6,62% | 79.736,00 |
| 12.02.2024 | 7,04 | 7,31 | 6,96 | 7,10 | 0,85% | 49.851,00 |
| 09.02.2024 | 6,89 | 7,11 | 6,80 | 7,04 | 2,18% | 93.375,00 |
| 08.02.2024 | 6,63 | 6,94 | 6,55 | 6,89 | 3,77% | 59.467,00 |
| 07.02.2024 | 6,82 | 6,84 | 6,49 | 6,64 | -3,63% | 141.135,00 |
| 06.02.2024 | 6,90 | 7,03 | 6,70 | 6,89 | -2,27% | 90.886,00 |
| 05.02.2024 | 7,43 | 7,43 | 6,99 | 7,05 | -5,37% | 49.006,00 |
| 02.02.2024 | 7,01 | 7,48 | 7,00 | 7,45 | 4,78% | 106.035,00 |
| 01.02.2024 | 7,33 | 7,85 | 6,89 | 7,11 | -2,87% | 57.998,00 |
| 31.01.2024 | 7,64 | 7,69 | 7,23 | 7,32 | -4,06% | 81.871,00 |
| 30.01.2024 | 7,81 | 8,15 | 7,45 | 7,63 | -1,48% | 59.818,00 |
| 29.01.2024 | 7,76 | 7,85 | 7,63 | 7,75 | 0,85% | 21.526,00 |
| 26.01.2024 | 7,84 | 7,96 | 7,43 | 7,68 | 0,46% | 129.283,00 |
| 25.01.2024 | 7,79 | 7,95 | 7,41 | 7,65 | 0,07% | 45.020,00 |
| 24.01.2024 | 8,30 | 8,30 | 7,62 | 7,64 | -6,72% | 112.310,00 |
| 23.01.2024 | 8,15 | 8,22 | 7,91 | 8,19 | 0,86% | 90.810,00 |
| 22.01.2024 | 7,80 | 8,17 | 7,66 | 8,12 | 4,57% | 45.335,00 |
| 19.01.2024 | 8,00 | 8,00 | 7,59 | 7,77 | -2,45% | 291.757,00 |
| 18.01.2024 | 8,00 | 8,08 | 7,64 | 7,96 | 0,13% | 51.301,00 |
| 17.01.2024 | 7,82 | 8,06 | 7,69 | 7,95 | 0,00% | 57.448,00 |
| 16.01.2024 | 7,57 | 8,03 | 7,28 | 7,95 | -0,38% | 91.253,00 |
| 12.01.2024 | 8,12 | 8,13 | 7,58 | 7,98 | -0,25% | 34.404,00 |
| 11.01.2024 | 7,97 | 8,27 | 7,88 | 8,00 | 0,00% | 98.144,00 |
| 10.01.2024 | 8,03 | 8,05 | 7,72 | 8,00 | 0,25% | 45.841,00 |
| 09.01.2024 | 7,81 | 8,10 | 7,79 | 7,98 | -0,25% | 33.356,00 |
| 08.01.2024 | 7,37 | 8,18 | 7,35 | 8,00 | 8,70% | 86.439,00 |
| 05.01.2024 | 7,07 | 7,50 | 7,07 | 7,36 | 3,37% | 102.688,00 |
| 04.01.2024 | 6,97 | 7,50 | 6,90 | 7,12 | 3,04% | 144.410,00 |
| 03.01.2024 | 7,22 | 7,39 | 6,88 | 6,91 | -4,03% | 54.750,00 |
| 02.01.2024 | 7,48 | 7,54 | 6,98 | 7,20 | -3,87% | 129.243,00 |
| 29.12.2023 | 7,44 | 7,58 | 7,40 | 7,49 | -0,27% | 50.071,00 |
| 28.12.2023 | 7,60 | 7,84 | 7,50 | 7,51 | -1,96% | 62.109,00 |
| 27.12.2023 | 7,45 | 7,78 | 7,40 | 7,66 | 3,51% | 43.623,00 |
| 26.12.2023 | 7,36 | 7,50 | 7,33 | 7,40 | 1,65% | 72.667,00 |
| 22.12.2023 | 7,33 | 7,35 | 7,18 | 7,28 | 0,28% | 28.567,00 |
| 21.12.2023 | 7,23 | 7,50 | 7,15 | 7,26 | 0,00% | 98.298,00 |
| 20.12.2023 | 7,35 | 7,56 | 7,18 | 7,26 | -1,49% | 88.058,00 |
| 19.12.2023 | 7,35 | 7,70 | 7,26 | 7,37 | 2,36% | 192.541,00 |
| 18.12.2023 | 6,89 | 7,44 | 6,55 | 7,20 | 5,57% | 123.014,00 |
| 15.12.2023 | 6,63 | 7,00 | 6,50 | 6,82 | 4,76% | 223.822,00 |
| 14.12.2023 | 6,59 | 6,97 | 6,40 | 6,51 | -0,91% | 161.817,00 |
| 13.12.2023 | 6,23 | 6,63 | 5,84 | 6,57 | 9,87% | 88.878,00 |
| 12.12.2023 | 5,98 | 6,07 | 5,91 | 5,98 | 0,17% | 21.871,00 |
| 11.12.2023 | 5,94 | 6,06 | 5,74 | 5,97 | 1,53% | 31.846,00 |