Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,66 | 25,89 | 24,97 | 25,10 | -5,48% | - |
| 25.02.2021 | 27,15 | 27,54 | 25,36 | 26,56 | 0,91% | - |
| 24.02.2021 | 24,91 | 26,74 | 24,84 | 26,32 | 5,32% | - |
| 23.02.2021 | 24,63 | 25,68 | 0,00 | 24,99 | -6,58% | - |
| 22.02.2021 | 26,75 | 26,75 | 26,75 | 26,75 | 4,41% | - |
| 19.02.2021 | 25,73 | 25,89 | 25,21 | 25,62 | 1,65% | - |
| 18.02.2021 | 26,34 | 26,65 | 25,01 | 25,20 | -6,42% | - |
| 17.02.2021 | 26,91 | 27,33 | 26,08 | 26,93 | -1,03% | - |
| 16.02.2021 | 27,37 | 27,66 | 26,79 | 27,21 | 6,21% | - |
| 12.02.2021 | 30,04 | 30,82 | 25,08 | 25,62 | -15,82% | - |
| 11.02.2021 | 31,25 | 31,50 | 29,52 | 30,44 | 1,01% | - |
| 10.02.2021 | 28,59 | 31,45 | 28,59 | 30,13 | -12,39% | - |
| 09.02.2021 | 39,19 | 39,19 | 0,00 | 34,39 | -0,36% | - |
| 08.02.2021 | 31,96 | 34,69 | 30,27 | 34,52 | 45,91% | - |
| 05.02.2021 | 23,37 | 24,04 | 22,84 | 23,66 | 3,61% | - |
| 04.02.2021 | 22,80 | 22,91 | 22,60 | 22,83 | 0,51% | - |
| 03.02.2021 | 22,94 | 24,32 | 22,72 | 22,72 | 1,54% | - |
| 02.02.2021 | 24,70 | 24,83 | 21,59 | 22,37 | -11,84% | - |
| 01.02.2021 | 23,64 | 26,95 | 23,42 | 25,38 | 25,09% | - |
| 29.01.2021 | 20,14 | 21,00 | 20,14 | 20,29 | -1,36% | - |
| 28.01.2021 | 20,65 | 21,98 | 20,24 | 20,57 | -3,50% | - |
| 27.01.2021 | 20,63 | 21,89 | 20,46 | 21,31 | -0,84% | - |
| 26.01.2021 | 21,25 | 22,02 | 21,25 | 21,49 | -0,74% | - |
| 25.01.2021 | 22,86 | 22,86 | 21,51 | 21,65 | -2,74% | - |
| 22.01.2021 | 21,76 | 22,89 | 21,41 | 22,26 | 1,32% | - |
| 21.01.2021 | 21,01 | 22,26 | 20,68 | 21,97 | 5,32% | - |
| 20.01.2021 | 21,44 | 21,56 | 20,86 | 20,86 | -4,66% | - |
| 19.01.2021 | 22,05 | 22,05 | 21,40 | 21,88 | 1,32% | - |
| 15.01.2021 | 21,30 | 21,79 | 21,15 | 21,60 | 2,06% | - |
| 14.01.2021 | 21,83 | 21,83 | 20,93 | 21,16 | -4,30% | - |
| 13.01.2021 | 22,35 | 22,41 | 21,89 | 22,11 | -2,28% | - |
| 12.01.2021 | 23,35 | 23,48 | 22,17 | 22,63 | -4,74% | - |
| 11.01.2021 | 24,24 | 24,39 | 23,53 | 23,75 | 0,25% | - |
| 08.01.2021 | 23,50 | 24,29 | 23,25 | 23,69 | -1,41% | - |
| 07.01.2021 | 24,11 | 24,83 | 23,92 | 24,03 | -2,79% | - |
| 06.01.2021 | 24,12 | 25,42 | 23,90 | 24,72 | 0,26% | - |
| 05.01.2021 | 26,07 | 26,42 | 23,63 | 24,66 | -1,60% | - |
| 04.01.2021 | 23,22 | 27,18 | 22,06 | 25,06 | 2,37% | - |
| 31.12.2020 | 20,60 | 30,06 | 19,72 | 24,48 | 19,30% | - |
| 30.12.2020 | 19,49 | 21,94 | 19,49 | 20,52 | 6,46% | - |
| 29.12.2020 | 18,07 | 20,26 | 18,07 | 19,27 | -4,25% | - |
| 28.12.2020 | 20,13 | 20,13 | 20,13 | 20,13 | -40,97% | - |
| 24.12.2020 | 26,92 | 42,64 | 21,33 | 34,09 | 251,08% | - |
| 23.12.2020 | 9,62 | 9,82 | 9,57 | 9,71 | -0,05% | - |
| 22.12.2020 | 9,77 | 9,77 | 9,55 | 9,72 | 0,83% | - |
| 21.12.2020 | 9,77 | 9,87 | 9,61 | 9,64 | -4,32% | - |
| 18.12.2020 | 11,34 | 11,34 | 9,76 | 10,07 | -7,83% | - |
| 17.12.2020 | 12,16 | 12,16 | 10,93 | 10,93 | -4,46% | - |
| 16.12.2020 | 11,64 | 11,72 | 11,44 | 11,44 | -0,69% | - |
| 15.12.2020 | 11,67 | 11,93 | 11,31 | 11,52 | -2,74% | - |
| 14.12.2020 | 11,42 | 11,84 | 11,32 | 11,84 | 7,64% | - |
| 11.12.2020 | 10,71 | 11,12 | 10,71 | 11,00 | -1,30% | - |
| 10.12.2020 | 11,01 | 11,21 | 10,96 | 11,15 | -2,83% | - |
| 09.12.2020 | 11,47 | 11,71 | 11,39 | 11,47 | 13,90% | - |
| 08.12.2020 | 11,60 | 11,60 | 6,09 | 10,07 | -9,77% | - |
| 07.12.2020 | 11,80 | 11,81 | 11,16 | 11,16 | 0,72% | - |
| 04.12.2020 | 11,48 | 11,48 | 10,81 | 11,08 | 3,31% | - |
| 03.12.2020 | 10,86 | 10,95 | 10,55 | 10,73 | -11,58% | - |
| 02.12.2020 | 11,71 | 14,47 | 11,11 | 12,13 | 10,42% | - |
| 01.12.2020 | 11,15 | 11,19 | 10,70 | 10,99 | -0,99% | - |
| 30.11.2020 | 10,82 | 11,10 | 10,82 | 11,10 | 0,63% | - |
| 27.11.2020 | 10,20 | 11,03 | 10,20 | 11,03 | 0,59% | - |
| 25.11.2020 | 11,19 | 11,19 | 10,85 | 10,96 | 0,50% | - |
| 24.11.2020 | 10,87 | 11,27 | 10,73 | 10,91 | 0,41% | - |
| 23.11.2020 | 11,00 | 11,51 | 10,78 | 10,86 | 0,37% | - |
| 20.11.2020 | 10,76 | 10,99 | 10,76 | 10,82 | 4,44% | - |
| 19.11.2020 | 10,41 | 10,47 | 10,36 | 10,36 | -3,49% | - |
| 18.11.2020 | 10,80 | 11,00 | 10,74 | 10,74 | -0,37% | - |
| 17.11.2020 | 10,66 | 11,18 | 10,64 | 10,78 | -0,09% | - |
| 16.11.2020 | 10,62 | 10,81 | 10,54 | 10,79 | -0,14% | - |
| 13.11.2020 | 11,00 | 11,00 | 10,73 | 10,80 | 0,28% | - |
| 12.11.2020 | 10,51 | 10,88 | 10,51 | 10,77 | 1,89% | - |
| 11.11.2020 | 11,41 | 12,13 | 10,02 | 10,57 | 1,68% | - |
| 10.11.2020 | 10,50 | 10,51 | 10,38 | 10,40 | 0,29% | - |
| 09.11.2020 | 9,45 | 10,37 | 9,45 | 10,37 | -0,05% | - |
| 06.11.2020 | 10,51 | 10,51 | 10,37 | 10,37 | 1,47% | - |
| 05.11.2020 | 10,12 | 10,28 | 0,00 | 10,22 | 4,50% | - |
| 04.11.2020 | 10,12 | 10,12 | 0,00 | 9,78 | -7,95% | - |
| 03.11.2020 | 10,26 | 10,63 | 10,24 | 10,63 | 2,07% | - |
| 02.11.2020 | 9,27 | 10,55 | 9,27 | 10,41 | 8,95% | - |
| 30.10.2020 | 10,15 | 10,34 | 9,56 | 9,56 | -1,80% | - |
| 29.10.2020 | 9,92 | 9,98 | 9,55 | 9,73 | 1,62% | - |
| 28.10.2020 | 10,27 | 10,32 | 9,58 | 9,58 | -2,30% | - |
| 27.10.2020 | 9,98 | 10,38 | 9,80 | 9,80 | -2,00% | - |
| 26.10.2020 | 9,75 | 10,00 | 9,75 | 10,00 | 0,20% | - |
| 23.10.2020 | 10,08 | 10,08 | 9,98 | 9,98 | -3,06% | - |
| 22.10.2020 | 10,36 | 10,36 | 10,11 | 10,30 | 1,53% | - |
| 21.10.2020 | 10,29 | 10,46 | 9,83 | 10,14 | 0,25% | - |
| 20.10.2020 | 9,81 | 10,12 | 9,81 | 10,12 | 2,79% | - |
| 19.10.2020 | 10,09 | 10,25 | 9,66 | 9,84 | -4,28% | - |
| 16.10.2020 | 10,20 | 10,28 | 10,04 | 10,28 | 2,80% | - |
| 15.10.2020 | 10,01 | 10,01 | 9,82 | 10,00 | 0,25% | - |
| 14.10.2020 | 9,76 | 10,32 | 9,76 | 9,98 | 2,47% | - |
| 13.10.2020 | 9,42 | 9,98 | 9,42 | 9,74 | -1,62% | - |
| 12.10.2020 | 9,04 | 9,90 | 9,04 | 9,90 | 2,01% | - |
| 09.10.2020 | 11,29 | 11,29 | 8,59 | 9,70 | 0,57% | - |
| 08.10.2020 | 9,01 | 9,78 | 9,01 | 9,65 | 0,57% | - |
| 07.10.2020 | 9,78 | 9,78 | 9,39 | 9,59 | 1,97% | - |
| 06.10.2020 | 10,50 | 10,50 | 9,41 | 9,41 | -2,49% | - |
| 05.10.2020 | 9,23 | 9,65 | 9,23 | 9,65 | 5,07% | - |