AIB Data Centers Inc AIB
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$1,52+0,19 (+14,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,33 | -22,22 % | $1,45 | $1,58 | $1,16 | 28,01M |
| 2026-09-29 | $1,71 | +3,64 % | $1,67 | $1,77 | $1,65 | 1,12M |
| 2026-09-28 | $1,65 | -2,37 % | $1,66 | $1,71 | $1,57 | 1,04M |
| 2026-09-25 | $1,69 | +19,01 % | $1,40 | $1,78 | $1,40 | 2,32M |
| 2026-09-24 | $1,42 | -2,74 % | $1,42 | $1,44 | $1,37 | 628,10K |
| 2026-09-23 | $1,46 | +7,35 % | $1,37 | $1,48 | $1,31 | 1,15M |
| 2026-09-22 | $1,36 | -4,90 % | $1,47 | $1,47 | $1,33 | 695,20K |
| 2026-09-21 | $1,43 | -2,05 % | $1,45 | $1,50 | $1,37 | 687,10K |
| 2026-09-18 | $1,46 | +4,29 % | $1,41 | $1,48 | $1,39 | 2,13M |
| 2026-09-17 | $1,40 | -2,10 % | $1,46 | $1,48 | $1,37 | 748,70K |
| 2026-09-16 | $1,43 | +10,00 % | $1,30 | $1,45 | $1,30 | 1,48M |
| 2026-09-15 | $1,30 | -2,26 % | $1,33 | $1,38 | $1,26 | 1,42M |
| 2026-09-14 | $1,33 | -4,32 % | $1,37 | $1,42 | $1,32 | 465,30K |
| 2026-09-11 | $1,39 | +1,46 % | $1,39 | $1,45 | $1,37 | 550,20K |
| 2026-09-10 | $1,37 | 0,00 % | $1,35 | $1,44 | $1,34 | 525,10K |
| 2026-09-09 | $1,37 | -4,20 % | $1,39 | $1,48 | $1,35 | 565,50K |
| 2026-09-08 | $1,43 | +11,72 % | $1,29 | $1,46 | $1,29 | 1,71M |
| 2026-09-04 | $1,28 | +1,59 % | $1,22 | $1,29 | $1,15 | 716,30K |
| 2026-09-03 | $1,26 | +18,87 % | $1,06 | $1,27 | $1,06 | 1,72M |
| 2026-09-02 | $1,06 | 0,00 % | $1,01 | $1,08 | $0,95 | 2,57M |
| 2026-09-01 | $1,06 | -7,02 % | $1,13 | $1,14 | $1,01 | 980,00K |
| 2026-08-31 | $1,14 | 0,00 % | $1,10 | $1,17 | $1,06 | 656,20K |
| 2026-08-28 | $1,14 | -9,52 % | $1,24 | $1,27 | $1,11 | 774,30K |
| 2026-08-27 | $1,26 | +5,88 % | $1,19 | $1,32 | $1,19 | 720,10K |
| 2026-08-26 | $1,19 | -8,46 % | $1,32 | $1,32 | $1,12 | 1,46M |
| 2026-08-25 | $1,30 | 0,00 % | $1,30 | $1,36 | $1,26 | 362,20K |
| 2026-08-24 | $1,30 | -7,14 % | $1,38 | $1,42 | $1,26 | 632,60K |
| 2026-08-21 | $1,40 | +5,26 % | $1,32 | $1,42 | $1,29 | 1,24M |
| 2026-08-20 | $1,33 | -7,64 % | $1,40 | $1,48 | $1,25 | 951,80K |
| 2026-08-19 | $1,44 | +16,13 % | $1,32 | $1,44 | $1,14 | 2,42M |
| 2026-08-18 | $1,24 | -24,39 % | $1,64 | $1,64 | $1,24 | 2,99M |
| 2026-08-17 | $1,64 | -9,89 % | $1,83 | $1,84 | $1,62 | 832,40K |
| 2026-08-14 | $1,82 | 0,00 % | $1,78 | $1,89 | $1,66 | 1,81M |
| 2026-08-13 | $1,82 | +0,55 % | $1,81 | $1,87 | $1,77 | 855,60K |
| 2026-08-12 | $1,81 | +3,43 % | $1,80 | $1,88 | $1,73 | 661,50K |
| 2026-08-11 | $1,75 | 0,00 % | $1,81 | $1,89 | $1,73 | 725,10K |
| 2026-08-10 | $1,75 | -7,41 % | $1,88 | $1,90 | $1,75 | 664,80K |
| 2026-08-07 | $1,89 | -1,56 % | $1,93 | $1,99 | $1,89 | 262,70K |
| 2026-08-06 | $1,92 | +1,05 % | $1,90 | $1,94 | $1,70 | 1,33M |
| 2026-08-05 | $1,90 | -9,09 % | $2,07 | $2,07 | $1,85 | 1,09M |
| 2026-08-04 | $2,09 | +6,63 % | $1,91 | $2,17 | $1,91 | 2,07M |
| 2026-08-03 | $1,96 | +1,55 % | $1,91 | $2,00 | $1,88 | 1,60M |
| 2026-07-31 | $1,93 | +9,04 % | $1,89 | $2,00 | $1,83 | 1,61M |
| 2026-07-30 | $1,77 | +13,46 % | $1,65 | $1,79 | $1,52 | 1,68M |
| 2026-07-29 | $1,56 | -16,58 % | $1,84 | $1,84 | $1,51 | 1,17M |
| 2026-07-28 | $1,87 | +1,08 % | $1,79 | $1,89 | $1,75 | 505,70K |
| 2026-07-27 | $1,85 | +4,52 % | $1,77 | $1,90 | $1,75 | 978,40K |
| 2026-07-24 | $1,77 | -1,12 % | $1,81 | $1,85 | $1,74 | 284,30K |
| 2026-07-23 | $1,79 | -8,67 % | $1,96 | $1,97 | $1,76 | 648,00K |
| 2026-07-22 | $1,96 | -0,51 % | $1,92 | $2,08 | $1,92 | 641,30K |
| 2026-07-21 | $1,97 | +7,65 % | $1,85 | $2,05 | $1,84 | 2,71M |
| 2026-07-20 | $1,83 | +3,39 % | $1,76 | $1,88 | $1,70 | 609,50K |
| 2026-07-17 | $1,77 | -0,56 % | $1,69 | $1,80 | $1,65 | 557,30K |
| 2026-07-16 | $1,78 | +5,33 % | $1,68 | $1,79 | $1,62 | 629,70K |
| 2026-07-15 | $1,69 | -3,98 % | $1,80 | $1,81 | $1,67 | 400,70K |
| 2026-07-14 | $1,76 | -7,37 % | $1,90 | $1,97 | $1,74 | 624,40K |
| 2026-07-13 | $1,90 | -8,21 % | $2,03 | $2,07 | $1,83 | 406,90K |
| 2026-07-10 | $2,07 | +13,11 % | $1,82 | $2,11 | $1,82 | 1,61M |
| 2026-07-09 | $1,83 | +3,39 % | $1,82 | $1,88 | $1,78 | 464,50K |
| 2026-07-08 | $1,77 | -0,56 % | $1,74 | $1,88 | $1,73 | 400,50K |
| 2026-07-07 | $1,78 | -1,66 % | $1,75 | $1,85 | $1,70 | 721,00K |
| 2026-07-06 | $1,81 | -4,23 % | $1,85 | $1,91 | $1,72 | 795,30K |
| 2026-07-02 | $1,89 | -6,90 % | $2,08 | $2,13 | $1,77 | 994,10K |
| 2026-07-01 | $2,03 | -4,25 % | $2,15 | $2,22 | $1,92 | 1,18M |
| 2026-06-30 | $2,12 | +0,95 % | $2,25 | $2,33 | $2,06 | 1,94M |
| 2026-06-29 | $2,10 | +5,53 % | $1,97 | $2,19 | $1,91 | 1,26M |
| 2026-06-26 | $1,99 | -3,40 % | $2,03 | $2,05 | $1,84 | 1,31M |
| 2026-06-25 | $2,06 | -6,79 % | $2,22 | $2,38 | $2,03 | 1,52M |
| 2026-06-24 | $2,21 | +2,79 % | $2,15 | $2,35 | $1,96 | 1,46M |
| 2026-06-23 | $2,15 | -8,12 % | $2,21 | $2,35 | $2,14 | 953,10K |
| 2026-06-22 | $2,34 | +4,46 % | $2,31 | $2,34 | $2,01 | 1,40M |
| 2026-06-18 | $2,24 | +4,19 % | $2,20 | $2,35 | $2,13 | 1,87M |
| 2026-06-17 | $2,15 | +6,97 % | $2,01 | $2,24 | $1,96 | 1,69M |
| 2026-06-16 | $2,01 | +6,91 % | $1,86 | $2,03 | $1,76 | 2,03M |
| 2026-06-15 | $1,88 | +17,50 % | $1,65 | $1,88 | $1,64 | 2,25M |
| 2026-06-12 | $1,60 | -3,03 % | $1,65 | $1,72 | $1,60 | 1,13M |
| 2026-06-11 | $1,65 | +1,85 % | $1,59 | $1,68 | $1,58 | 756,00K |
| 2026-06-10 | $1,62 | 0,00 % | $1,61 | $1,65 | $1,56 | 634,10K |
| 2026-06-09 | $1,62 | -10,00 % | $1,77 | $1,79 | $1,46 | 1,75M |
| 2026-06-08 | $1,80 | +9,09 % | $1,67 | $1,80 | $1,65 | 4,11M |
| 2026-06-05 | $1,65 | -19,51 % | $1,71 | $1,74 | $1,59 | 4,77M |
| 2026-06-04 | $2,05 | -0,97 % | $2,06 | $2,75 | $1,87 | 4,13M |
| 2026-06-03 | $2,07 | -17,20 % | $2,51 | $2,56 | $2,00 | 1,51M |
| 2026-06-02 | $2,50 | -21,38 % | $2,66 | $2,78 | $2,30 | 1,20M |
| 2026-06-01 | $3,18 | -7,02 % | $3,47 | $3,50 | $3,01 | 534,90K |
| 2026-05-29 | $3,42 | -5,26 % | $3,70 | $3,95 | $3,16 | 725,60K |
| 2026-05-28 | $3,61 | +18,75 % | $2,94 | $3,81 | $2,76 | 1,02M |
| 2026-05-27 | $3,04 | -2,25 % | $3,07 | $3,17 | $2,68 | 758,90K |
| 2026-05-26 | $3,11 | +10,68 % | $2,85 | $3,27 | $2,34 | 1,66M |
| 2026-05-22 | $2,81 | +27,73 % | $2,30 | $3,15 | $2,15 | 3,04M |