Echtzeit-Aktienkurs Airgain Inc.
Bid:
Ask:
Aktienkurse zur Airgain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,57 | 24,12 | 23,25 | 23,31 | 2,51% | - |
| 25.02.2021 | 22,98 | 22,98 | 22,65 | 22,74 | -6,67% | - |
| 24.02.2021 | 24,19 | 24,37 | 24,19 | 24,37 | 4,06% | - |
| 23.02.2021 | 23,28 | 24,07 | 23,00 | 23,42 | -10,01% | - |
| 22.02.2021 | 26,38 | 27,23 | 26,02 | 26,02 | -2,96% | - |
| 19.02.2021 | 25,58 | 27,01 | 25,35 | 26,82 | 3,25% | - |
| 18.02.2021 | 26,06 | 26,78 | 25,94 | 25,97 | -1,76% | - |
| 17.02.2021 | 26,45 | 26,46 | 26,44 | 26,44 | -5,32% | - |
| 16.02.2021 | 29,35 | 29,55 | 0,00 | 27,92 | 4,69% | - |
| 12.02.2021 | 26,16 | 27,05 | 26,10 | 26,67 | 0,32% | - |
| 11.02.2021 | 26,78 | 27,28 | 25,81 | 26,59 | 2,94% | - |
| 10.02.2021 | 26,67 | 26,67 | 24,97 | 25,83 | -4,10% | - |
| 09.02.2021 | 26,70 | 27,02 | 26,24 | 26,93 | 7,78% | - |
| 08.02.2021 | 25,19 | 25,39 | 24,67 | 24,99 | 2,88% | - |
| 05.02.2021 | 24,24 | 24,50 | 23,61 | 24,29 | -1,08% | - |
| 04.02.2021 | 24,65 | 24,86 | 24,02 | 24,55 | 0,47% | - |
| 03.02.2021 | 24,67 | 24,93 | 24,21 | 24,44 | 3,30% | - |
| 02.02.2021 | 23,21 | 24,29 | 22,95 | 23,66 | -0,53% | - |
| 01.02.2021 | 23,67 | 24,40 | 23,37 | 23,78 | 4,00% | - |
| 29.01.2021 | 24,12 | 24,77 | 22,36 | 22,87 | -6,06% | - |
| 28.01.2021 | 21,50 | 25,16 | 20,78 | 24,34 | 12,79% | - |
| 27.01.2021 | 22,76 | 22,84 | 21,13 | 21,58 | -6,50% | - |
| 26.01.2021 | 23,09 | 23,10 | 23,08 | 23,08 | -1,68% | - |
| 25.01.2021 | 22,95 | 23,97 | 22,15 | 23,48 | 2,53% | - |
| 22.01.2021 | 23,03 | 23,57 | 22,34 | 22,90 | -3,64% | - |
| 21.01.2021 | 22,84 | 24,19 | 21,62 | 23,76 | 2,15% | - |
| 20.01.2021 | 26,39 | 27,45 | 22,54 | 23,26 | -8,39% | - |
| 19.01.2021 | 25,27 | 26,22 | 0,00 | 25,39 | 31,49% | - |
| 15.01.2021 | 19,83 | 20,18 | 19,25 | 19,31 | -6,94% | - |
| 14.01.2021 | 20,97 | 21,11 | 20,61 | 20,75 | 2,65% | - |
| 13.01.2021 | 19,42 | 20,26 | 19,25 | 20,22 | 7,93% | - |
| 12.01.2021 | 18,62 | 19,16 | 18,53 | 18,73 | 2,46% | - |
| 11.01.2021 | 18,16 | 18,43 | 18,05 | 18,28 | 2,38% | - |
| 08.01.2021 | 18,13 | 18,33 | 17,02 | 17,86 | 4,32% | - |
| 07.01.2021 | 17,43 | 17,45 | 17,12 | 17,12 | -0,58% | - |
| 06.01.2021 | 17,26 | 17,40 | 17,08 | 17,22 | -0,20% | - |
| 05.01.2021 | 17,28 | 17,82 | 17,16 | 17,25 | 1,44% | - |
| 04.01.2021 | 17,40 | 17,50 | 16,64 | 17,01 | -4,14% | - |
| 31.12.2020 | 17,84 | 17,93 | 17,36 | 17,74 | -0,81% | - |
| 30.12.2020 | 17,94 | 18,32 | 17,69 | 17,89 | -0,36% | - |
| 29.12.2020 | 17,82 | 18,01 | 17,39 | 17,95 | -1,81% | - |
| 28.12.2020 | 18,22 | 18,28 | 18,22 | 18,28 | 20,90% | - |
| 24.12.2020 | 15,19 | 15,46 | 14,71 | 15,12 | -2,07% | - |
| 23.12.2020 | 15,45 | 15,73 | 15,34 | 15,44 | 0,92% | - |
| 22.12.2020 | 15,16 | 15,43 | 15,03 | 15,30 | 2,17% | - |
| 21.12.2020 | 14,26 | 15,10 | 14,26 | 14,98 | 3,67% | - |
| 18.12.2020 | 14,72 | 14,77 | 14,35 | 14,45 | -0,62% | - |
| 17.12.2020 | 14,68 | 14,73 | 14,38 | 14,54 | -3,39% | - |
| 16.12.2020 | 14,01 | 15,09 | 13,99 | 15,05 | 7,20% | - |
| 15.12.2020 | 13,97 | 14,24 | 13,87 | 14,04 | -0,11% | - |
| 14.12.2020 | 14,17 | 14,23 | 13,96 | 14,05 | 1,33% | - |
| 11.12.2020 | 14,04 | 14,16 | 13,82 | 13,87 | -1,07% | - |
| 10.12.2020 | 14,09 | 14,14 | 13,88 | 14,02 | 1,71% | - |
| 09.12.2020 | 13,94 | 14,03 | 13,55 | 13,78 | -2,10% | - |
| 08.12.2020 | 14,04 | 14,08 | 14,04 | 14,08 | 1,30% | - |
| 07.12.2020 | 13,72 | 14,07 | 13,70 | 13,90 | 2,02% | - |
| 04.12.2020 | 13,50 | 13,82 | 13,50 | 13,62 | 1,08% | - |
| 03.12.2020 | 13,54 | 13,56 | 13,33 | 13,48 | -2,99% | - |
| 02.12.2020 | 12,60 | 13,89 | 12,60 | 13,89 | 4,44% | - |
| 01.12.2020 | 13,34 | 13,45 | 13,04 | 13,30 | 0,61% | - |
| 30.11.2020 | 13,44 | 13,56 | 13,17 | 13,22 | 0,72% | - |
| 27.11.2020 | 13,34 | 13,67 | 13,10 | 13,13 | -1,76% | - |
| 25.11.2020 | 13,58 | 13,58 | 13,36 | 13,36 | -0,67% | - |
| 24.11.2020 | 13,29 | 13,48 | 13,26 | 13,45 | -0,41% | - |
| 23.11.2020 | 13,44 | 13,55 | 13,40 | 13,51 | 0,15% | - |
| 20.11.2020 | 13,27 | 13,70 | 13,18 | 13,49 | 2,28% | - |
| 19.11.2020 | 13,19 | 13,19 | 13,19 | 13,19 | 2,45% | - |
| 18.11.2020 | 13,12 | 13,15 | 12,87 | 12,87 | -1,42% | - |
| 17.11.2020 | 13,04 | 13,33 | 13,02 | 13,06 | -0,50% | - |
| 16.11.2020 | 13,13 | 13,19 | 13,04 | 13,12 | 0,50% | - |
| 13.11.2020 | 13,29 | 13,33 | 12,92 | 13,06 | 0,27% | - |
| 12.11.2020 | 13,05 | 13,14 | 12,76 | 13,02 | -1,18% | - |
| 11.11.2020 | 12,96 | 13,20 | 12,71 | 13,18 | 2,57% | - |
| 10.11.2020 | 12,77 | 13,10 | 12,49 | 12,85 | 0,39% | - |
| 09.11.2020 | 12,71 | 13,36 | 12,71 | 12,80 | -0,04% | - |
| 06.11.2020 | 13,10 | 13,29 | 12,58 | 12,80 | -7,21% | - |
| 05.11.2020 | 13,85 | 13,88 | 13,58 | 13,80 | 3,84% | - |
| 04.11.2020 | 13,84 | 14,19 | 13,04 | 13,29 | -0,30% | - |
| 03.11.2020 | 13,10 | 13,54 | 13,06 | 13,33 | 1,14% | - |
| 02.11.2020 | 13,62 | 13,66 | 13,05 | 13,18 | -3,12% | - |
| 30.10.2020 | 13,20 | 13,60 | 13,03 | 13,60 | 2,68% | - |
| 29.10.2020 | 0,00 | 13,48 | 0,00 | 13,25 | -0,64% | - |
| 28.10.2020 | 13,22 | 13,64 | 13,03 | 13,33 | -0,60% | - |
| 27.10.2020 | 13,48 | 13,65 | 13,36 | 13,41 | 0,15% | - |
| 26.10.2020 | 13,11 | 13,42 | 13,08 | 13,39 | 0,75% | - |
| 23.10.2020 | 13,28 | 13,37 | 13,18 | 13,29 | 0,23% | - |
| 22.10.2020 | 13,45 | 13,45 | 13,00 | 13,26 | 1,22% | - |
| 21.10.2020 | 13,77 | 13,77 | 13,10 | 13,10 | -2,53% | - |
| 20.10.2020 | 13,71 | 13,79 | 13,35 | 13,44 | -2,29% | - |
| 19.10.2020 | 13,87 | 13,90 | 13,55 | 13,76 | 0,29% | - |
| 16.10.2020 | 14,05 | 14,11 | 13,57 | 13,72 | -4,29% | - |
| 15.10.2020 | 14,01 | 14,43 | 13,90 | 14,33 | 0,53% | - |
| 14.10.2020 | 14,22 | 14,41 | 13,98 | 14,26 | 2,81% | - |
| 13.10.2020 | 14,19 | 14,46 | 13,56 | 13,87 | 1,35% | - |
| 12.10.2020 | 14,17 | 14,17 | 13,60 | 13,68 | -4,07% | - |
| 09.10.2020 | 13,98 | 14,58 | 13,94 | 14,26 | 2,26% | - |
| 08.10.2020 | 13,79 | 13,97 | 13,79 | 13,95 | 0,29% | - |
| 07.10.2020 | 13,89 | 13,94 | 13,71 | 13,91 | 1,94% | - |
| 06.10.2020 | 13,60 | 14,28 | 13,40 | 13,64 | -0,33% | - |
| 05.10.2020 | 13,61 | 13,84 | 13,42 | 13,69 | 2,59% | - |