25,220$
4,95%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,35 | 25,22 | 24,30 | 25,22 | 4,95% | 11.372,00 |
| 30.05.2024 | 23,85 | 24,25 | 23,72 | 24,03 | -0,04% | 20.511,00 |
| 29.05.2024 | 23,72 | 25,33 | 23,64 | 24,04 | 0,80% | 52.577,00 |
| 28.05.2024 | 25,21 | 25,34 | 23,85 | 23,85 | -5,95% | 34.491,00 |
| 24.05.2024 | 25,34 | 25,78 | 24,60 | 25,36 | 0,48% | 11.970,00 |
| 23.05.2024 | 25,62 | 25,62 | 24,42 | 25,24 | -0,94% | 13.796,00 |
| 22.05.2024 | 24,90 | 25,48 | 24,60 | 25,48 | 2,12% | 14.087,00 |
| 21.05.2024 | 23,12 | 25,17 | 22,70 | 24,95 | 9,24% | 23.817,00 |
| 20.05.2024 | 22,69 | 23,36 | 22,52 | 22,84 | -0,95% | 10.531,00 |
| 17.05.2024 | 22,65 | 23,59 | 22,65 | 23,06 | 1,05% | 13.201,00 |
| 16.05.2024 | 23,51 | 24,00 | 22,16 | 22,82 | -3,75% | 16.320,00 |
| 15.05.2024 | 25,94 | 25,94 | 23,60 | 23,71 | -6,95% | 47.090,00 |
| 14.05.2024 | 25,75 | 26,05 | 24,80 | 25,48 | -0,55% | 13.932,00 |
| 13.05.2024 | 24,90 | 25,99 | 24,90 | 25,62 | 2,81% | 8.547,00 |
| 10.05.2024 | 24,00 | 25,75 | 23,97 | 24,92 | 5,64% | 7.322,00 |
| 09.05.2024 | 23,54 | 24,24 | 23,32 | 23,59 | -0,76% | 16.810,00 |
| 08.05.2024 | 26,07 | 26,07 | 23,52 | 23,77 | -8,61% | 25.685,00 |
| 07.05.2024 | 26,24 | 26,44 | 25,03 | 26,01 | -1,07% | 16.613,00 |
| 06.05.2024 | 26,00 | 26,87 | 25,78 | 26,29 | 0,23% | 4.753,00 |
| 03.05.2024 | 26,70 | 26,75 | 26,09 | 26,23 | -1,43% | 6.207,00 |
| 02.05.2024 | 27,00 | 27,00 | 26,50 | 26,61 | -0,37% | 5.732,00 |
| 01.05.2024 | 26,00 | 26,72 | 26,00 | 26,71 | 3,45% | 5.595,00 |
| 30.04.2024 | 25,58 | 26,35 | 25,26 | 25,82 | 0,94% | 21.437,00 |
| 29.04.2024 | 24,15 | 26,05 | 24,14 | 25,58 | 5,62% | 19.573,00 |
| 26.04.2024 | 26,20 | 26,20 | 24,22 | 24,22 | -7,27% | 21.592,00 |
| 25.04.2024 | 26,87 | 27,00 | 25,63 | 26,12 | -2,79% | 19.017,00 |
| 24.04.2024 | 25,18 | 27,68 | 24,57 | 26,87 | 6,71% | 21.063,00 |
| 23.04.2024 | 23,84 | 25,18 | 23,38 | 25,18 | 2,61% | 4.199,00 |
| 22.04.2024 | 22,83 | 24,54 | 22,83 | 24,54 | 5,68% | 8.442,00 |
| 19.04.2024 | 21,52 | 23,85 | 21,52 | 23,22 | 8,25% | 18.960,00 |
| 18.04.2024 | 20,57 | 21,88 | 20,56 | 21,45 | -4,16% | 2.676,00 |
| 17.04.2024 | 22,70 | 23,36 | 22,27 | 22,38 | -1,93% | 12.646,00 |
| 16.04.2024 | 22,85 | 23,65 | 22,32 | 22,82 | 0,71% | 14.899,00 |
| 15.04.2024 | 23,75 | 24,34 | 22,03 | 22,66 | -4,16% | 14.572,00 |
| 12.04.2024 | 24,30 | 26,55 | 23,42 | 23,64 | -3,34% | 8.827,00 |
| 11.04.2024 | 22,78 | 25,25 | 22,78 | 24,46 | 5,80% | 12.299,00 |
| 10.04.2024 | 20,90 | 23,21 | 20,90 | 23,12 | 7,69% | 20.438,00 |
| 09.04.2024 | 21,25 | 21,69 | 20,22 | 21,47 | 1,47% | 13.661,00 |
| 08.04.2024 | 22,10 | 22,30 | 21,07 | 21,16 | -4,34% | 19.760,00 |
| 05.04.2024 | 20,63 | 22,29 | 20,63 | 22,12 | 7,74% | 10.197,00 |
| 04.04.2024 | 21,02 | 21,57 | 20,53 | 20,53 | -2,84% | 7.326,00 |
| 03.04.2024 | 22,03 | 22,38 | 21,13 | 21,13 | -4,35% | 6.858,00 |
| 02.04.2024 | 20,75 | 22,09 | 20,30 | 22,09 | 3,71% | 16.096,00 |
| 01.04.2024 | 22,17 | 23,32 | 21,24 | 21,30 | -4,05% | 19.775,00 |
| 28.03.2024 | 21,02 | 22,23 | 21,02 | 22,20 | 5,66% | 5.512,00 |
| 27.03.2024 | 22,56 | 22,71 | 20,51 | 21,01 | -6,00% | 9.501,00 |
| 26.03.2024 | 20,90 | 22,35 | 19,92 | 22,35 | 7,14% | 13.915,00 |
| 25.03.2024 | 19,82 | 22,00 | 19,82 | 20,86 | 3,63% | 13.424,00 |
| 22.03.2024 | 23,05 | 23,05 | 20,13 | 20,13 | -11,71% | 28.538,00 |
| 21.03.2024 | 21,22 | 22,80 | 21,22 | 22,80 | 6,15% | 4.821,00 |
| 20.03.2024 | 19,50 | 21,48 | 18,86 | 21,48 | 11,18% | 18.900,00 |
| 19.03.2024 | 18,75 | 19,50 | 18,72 | 19,32 | 2,99% | 24.772,00 |
| 18.03.2024 | 18,65 | 19,32 | 18,65 | 18,76 | -0,74% | 4.911,00 |
| 15.03.2024 | 18,44 | 18,91 | 18,22 | 18,90 | 0,64% | 4.965,00 |
| 14.03.2024 | 18,85 | 19,36 | 18,78 | 18,78 | -0,27% | 3.974,00 |
| 13.03.2024 | 18,42 | 19,46 | 17,54 | 18,83 | 2,23% | 16.580,00 |
| 12.03.2024 | 17,90 | 18,80 | 17,40 | 18,42 | 2,62% | 9.064,00 |
| 11.03.2024 | 17,40 | 18,92 | 17,34 | 17,95 | 2,28% | 11.355,00 |
| 08.03.2024 | 18,28 | 18,28 | 17,52 | 17,55 | -4,10% | 5.780,00 |
| 07.03.2024 | 17,40 | 18,76 | 17,38 | 18,30 | 5,48% | 13.650,00 |
| 06.03.2024 | 18,45 | 19,10 | 17,35 | 17,35 | -5,96% | 8.950,00 |
| 05.03.2024 | 17,00 | 18,50 | 17,00 | 18,45 | 8,53% | 13.087,00 |
| 04.03.2024 | 17,85 | 17,85 | 17,00 | 17,00 | -4,28% | 5.042,00 |
| 01.03.2024 | 17,66 | 17,90 | 17,66 | 17,76 | 2,42% | 4.190,00 |
| 29.02.2024 | 16,50 | 17,34 | 16,50 | 17,34 | 4,46% | 2.124,00 |
| 28.02.2024 | 17,50 | 17,50 | 16,59 | 16,60 | -5,14% | 10.972,00 |
| 27.02.2024 | 16,73 | 17,59 | 16,69 | 17,50 | 4,60% | 4.647,00 |
| 26.02.2024 | 17,05 | 17,43 | 16,50 | 16,73 | -2,45% | 8.167,00 |
| 23.02.2024 | 16,70 | 17,45 | 16,59 | 17,15 | 1,72% | 10.683,00 |
| 22.02.2024 | 16,69 | 17,48 | 16,64 | 16,86 | 2,18% | 3.342,00 |
| 21.02.2024 | 16,70 | 16,70 | 16,39 | 16,50 | 0,92% | 2.377,00 |
| 20.02.2024 | 16,00 | 16,37 | 16,00 | 16,35 | 4,81% | 3.710,00 |
| 16.02.2024 | 15,70 | 15,70 | 15,56 | 15,60 | -3,11% | 1.392,00 |
| 15.02.2024 | 14,75 | 16,50 | 14,75 | 16,10 | 1,26% | 4.059,00 |
| 14.02.2024 | 15,85 | 16,31 | 15,85 | 15,90 | 1,92% | 3.355,00 |
| 13.02.2024 | 16,28 | 16,50 | 14,51 | 15,60 | -13,75% | 6.947,00 |
| 12.02.2024 | 17,69 | 18,50 | 17,69 | 18,09 | 5,58% | 2.222,00 |
| 09.02.2024 | 17,13 | 17,96 | 17,13 | 17,13 | -3,55% | 4.002,00 |
| 08.02.2024 | 17,62 | 17,76 | 17,62 | 17,76 | 0,83% | 939,00 |
| 07.02.2024 | 17,35 | 17,70 | 17,20 | 17,61 | 3,13% | 4.033,00 |
| 06.02.2024 | 17,20 | 17,25 | 16,97 | 17,08 | 1,43% | 2.598,00 |
| 02.02.2024 | 16,73 | 16,84 | 16,72 | 16,84 | 1,41% | 1.292,00 |
| 01.02.2024 | 15,92 | 16,85 | 15,92 | 16,61 | 1,88% | 4.278,00 |
| 31.01.2024 | 16,50 | 17,24 | 16,30 | 16,30 | -1,51% | 3.747,00 |
| 30.01.2024 | 17,06 | 17,06 | 16,55 | 16,55 | -3,44% | 2.791,00 |
| 29.01.2024 | 16,35 | 17,39 | 15,18 | 17,14 | 2,02% | 3.716,00 |
| 26.01.2024 | 16,12 | 17,18 | 16,12 | 16,80 | 1,69% | 3.935,00 |
| 25.01.2024 | 16,16 | 17,37 | 16,16 | 16,52 | 3,77% | 2.683,00 |
| 24.01.2024 | 15,87 | 16,06 | 15,87 | 15,92 | 1,56% | 3.025,00 |
| 23.01.2024 | 15,49 | 15,96 | 15,49 | 15,68 | -0,92% | 4.867,00 |
| 22.01.2024 | 15,60 | 15,82 | 15,24 | 15,82 | 8,36% | 4.067,00 |
| 19.01.2024 | 14,02 | 14,84 | 14,02 | 14,60 | 2,46% | 3.205,00 |
| 18.01.2024 | 14,01 | 14,26 | 13,75 | 14,25 | 0,71% | 2.643,00 |
| 17.01.2024 | 15,06 | 15,55 | 12,53 | 14,15 | -7,46% | 26.110,00 |
| 16.01.2024 | 15,39 | 15,66 | 15,28 | 15,29 | -0,20% | 1.999,00 |
| 12.01.2024 | 15,27 | 15,33 | 15,27 | 15,32 | -1,92% | 2.338,00 |
| 11.01.2024 | 15,50 | 15,74 | 15,26 | 15,62 | -0,11% | 2.435,00 |
| 10.01.2024 | 16,05 | 16,32 | 15,15 | 15,64 | -6,64% | 10.268,00 |
| 09.01.2024 | 16,00 | 16,75 | 16,00 | 16,75 | 1,52% | 1.526,00 |
| 08.01.2024 | 16,30 | 16,50 | 16,30 | 16,50 | -1,99% | 1.865,00 |