AIR Global PLC Class A AIIR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$7,35-0,29 (-3,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,50 | -1,83 % | $8,02 | $8,02 | $7,45 | 1,67K |
| 2026-09-30 | $7,64 | -1,42 % | $7,39 | $8,30 | $7,33 | 96,00K |
| 2026-09-29 | $7,75 | +9,77 % | $7,06 | $7,86 | $7,06 | 163,30K |
| 2026-09-28 | $7,06 | -7,35 % | $7,34 | $7,76 | $6,66 | 292,50K |
| 2026-09-25 | $7,62 | +2,01 % | $7,67 | $7,75 | $7,59 | 2,10K |
| 2026-09-24 | $7,47 | -0,27 % | $7,75 | $7,85 | $7,11 | 6,50K |
| 2026-09-23 | $7,49 | 0,00 % | $7,49 | $7,49 | $7,49 | 0 |
| 2026-09-22 | $7,49 | -0,47 % | $7,95 | $7,95 | $7,49 | 4,90K |
| 2026-09-21 | $7,53 | +1,14 % | $6,98 | $7,53 | $6,98 | 1,00K |
| 2026-09-18 | $7,44 | -4,25 % | $7,21 | $7,44 | $7,21 | 900 |
| 2026-09-17 | $7,77 | +8,52 % | $6,65 | $7,77 | $6,65 | 1,60K |
| 2026-09-16 | $7,16 | -1,78 % | $7,15 | $7,42 | $7,08 | 4,00K |
| 2026-09-15 | $7,29 | 0,00 % | $7,29 | $7,29 | $7,29 | 0 |
| 2026-09-14 | $7,29 | +0,55 % | $7,20 | $7,74 | $6,77 | 5,40K |
| 2026-09-11 | $7,25 | -5,60 % | $7,20 | $7,50 | $7,20 | 4,20K |
| 2026-09-10 | $7,68 | +5,42 % | $7,27 | $7,69 | $7,27 | 6,70K |
| 2026-09-09 | $7,28 | +1,75 % | $7,11 | $7,82 | $7,00 | 6,10K |
| 2026-09-08 | $7,16 | -1,92 % | $7,20 | $7,97 | $7,16 | 11,40K |
| 2026-09-04 | $7,30 | +2,53 % | $6,86 | $7,40 | $6,86 | 3,20K |
| 2026-09-03 | $7,12 | -3,78 % | $7,97 | $8,00 | $7,08 | 4,60K |
| 2026-09-02 | $7,40 | -0,94 % | $8,00 | $8,00 | $7,40 | 7,70K |
| 2026-09-01 | $7,47 | -0,13 % | $7,89 | $7,89 | $7,47 | 2,20K |
| 2026-08-31 | $7,48 | +0,13 % | $6,54 | $8,45 | $6,54 | 8,50K |
| 2026-08-28 | $7,47 | -6,39 % | $8,97 | $8,97 | $6,98 | 19,20K |
| 2026-08-27 | $7,98 | +17,18 % | $7,03 | $8,30 | $7,01 | 23,20K |
| 2026-08-26 | $6,81 | -0,80 % | $7,46 | $7,46 | $6,66 | 3,00K |
| 2026-08-25 | $6,86 | -4,92 % | $7,11 | $7,25 | $6,70 | 8,10K |
| 2026-08-24 | $7,22 | -6,72 % | $7,66 | $7,90 | $7,22 | 7,60K |
| 2026-08-21 | $7,74 | +6,76 % | $7,50 | $7,74 | $7,27 | 8,50K |
| 2026-08-20 | $7,25 | -6,45 % | $7,98 | $7,98 | $6,90 | 9,40K |
| 2026-08-19 | $7,75 | -1,90 % | $7,49 | $8,12 | $7,47 | 31,40K |
| 2026-08-18 | $7,90 | +2,60 % | $7,70 | $8,20 | $7,50 | 13,50K |
| 2026-08-17 | $7,70 | +3,22 % | $7,58 | $8,64 | $7,58 | 21,80K |
| 2026-08-14 | $7,46 | +5,52 % | $7,08 | $7,70 | $6,70 | 5,40K |
| 2026-08-13 | $7,07 | +1,14 % | $6,62 | $7,07 | $6,62 | 7,20K |
| 2026-08-12 | $6,99 | -4,81 % | $7,07 | $7,07 | $6,99 | 1,40K |
| 2026-08-11 | $7,34 | +7,83 % | $6,30 | $7,34 | $6,30 | 6,50K |
| 2026-08-10 | $6,81 | +9,84 % | $6,09 | $6,81 | $6,09 | 1,60K |
| 2026-08-07 | $6,20 | +1,81 % | $6,15 | $6,58 | $6,04 | 4,10K |
| 2026-08-06 | $6,09 | -3,49 % | $6,45 | $6,45 | $5,79 | 4,60K |
| 2026-08-05 | $6,31 | +3,10 % | $6,18 | $6,37 | $5,99 | 7,50K |
| 2026-08-04 | $6,12 | -7,55 % | $6,29 | $6,55 | $6,01 | 8,50K |
| 2026-08-03 | $6,62 | +5,08 % | $5,79 | $6,62 | $5,79 | 7,60K |
| 2026-07-31 | $6,30 | +7,69 % | $5,97 | $6,30 | $5,92 | 10,00K |
| 2026-07-30 | $5,85 | +0,34 % | $5,96 | $6,31 | $5,82 | 13,40K |
| 2026-07-29 | $5,83 | -2,83 % | $6,20 | $6,59 | $5,70 | 14,40K |
| 2026-07-28 | $6,00 | +1,69 % | $5,67 | $7,38 | $5,67 | 38,50K |
| 2026-07-27 | $5,90 | -0,34 % | $5,88 | $6,11 | $5,75 | 8,50K |
| 2026-07-24 | $5,92 | 0,00 % | $5,92 | $5,92 | $5,92 | 0 |
| 2026-07-23 | $5,92 | +0,34 % | $5,61 | $6,43 | $5,61 | 30,20K |
| 2026-07-22 | $5,90 | +1,99 % | $5,85 | $6,10 | $5,85 | 3,00K |
| 2026-07-21 | $5,78 | +2,84 % | $5,78 | $5,86 | $5,60 | 3,00K |
| 2026-07-20 | $5,63 | -7,02 % | $6,00 | $6,00 | $5,29 | 13,50K |
| 2026-07-17 | $6,05 | -1,79 % | $6,12 | $6,79 | $5,69 | 25,20K |
| 2026-07-16 | $6,16 | -8,06 % | $6,97 | $7,69 | $5,89 | 43,00K |
| 2026-07-15 | $6,70 | -8,34 % | $7,63 | $7,65 | $6,50 | 19,10K |
| 2026-07-14 | $7,31 | +2,67 % | $6,83 | $7,80 | $6,60 | 15,70K |
| 2026-07-13 | $7,12 | +7,07 % | $6,62 | $8,15 | $6,50 | 15,20K |
| 2026-07-10 | $6,65 | 0,00 % | $6,80 | $6,98 | $6,65 | 5,20K |
| 2026-07-09 | $6,65 | -2,35 % | $6,55 | $7,45 | $6,53 | 9,10K |
| 2026-07-08 | $6,81 | +2,33 % | $6,79 | $6,81 | $6,74 | 5,70K |
| 2026-07-07 | $6,66 | -1,70 % | $6,61 | $6,85 | $6,61 | 3,50K |
| 2026-07-06 | $6,77 | +0,89 % | $6,75 | $6,90 | $6,62 | 8,50K |
| 2026-07-02 | $6,71 | -2,75 % | $6,55 | $6,71 | $6,52 | 6,50K |
| 2026-07-01 | $6,90 | +3,60 % | $7,19 | $7,39 | $6,90 | 15,50K |
| 2026-06-30 | $6,66 | +1,52 % | $6,79 | $6,80 | $6,59 | 6,60K |
| 2026-06-29 | $6,56 | -0,76 % | $7,00 | $7,18 | $6,51 | 11,10K |
| 2026-06-26 | $6,61 | +1,69 % | $6,51 | $7,10 | $6,51 | 8,10K |
| 2026-06-25 | $6,50 | -2,59 % | $7,10 | $7,10 | $6,50 | 6,60K |
| 2026-06-24 | $6,67 | -0,40 % | $7,17 | $7,40 | $6,61 | 35,70K |
| 2026-06-23 | $6,70 | 0,00 % | $6,80 | $7,13 | $6,70 | 5,20K |
| 2026-06-22 | $6,70 | -4,29 % | $7,10 | $7,50 | $6,70 | 6,30K |
| 2026-06-18 | $7,00 | +1,45 % | $7,00 | $7,25 | $7,00 | 9,50K |
| 2026-06-17 | $6,90 | +1,17 % | $6,90 | $7,14 | $6,90 | 4,70K |
| 2026-06-16 | $6,82 | -2,99 % | $6,82 | $6,82 | $6,81 | 1,20K |
| 2026-06-15 | $7,03 | +1,88 % | $7,22 | $7,42 | $7,01 | 4,60K |
| 2026-06-12 | $6,90 | -1,43 % | $7,07 | $7,09 | $6,60 | 3,60K |
| 2026-06-11 | $7,00 | -3,38 % | $7,07 | $7,40 | $6,76 | 1,20K |
| 2026-06-10 | $7,24 | +7,02 % | $7,48 | $7,48 | $7,13 | 2,60K |
| 2026-06-09 | $6,77 | -0,15 % | $6,75 | $7,43 | $6,75 | 1,20K |
| 2026-06-08 | $6,78 | -1,88 % | $7,16 | $7,16 | $6,76 | 6,70K |
| 2026-06-05 | $6,91 | +0,14 % | $6,91 | $6,91 | $6,80 | 3,40K |
| 2026-06-04 | $6,90 | 0,00 % | $6,75 | $7,35 | $6,70 | 9,10K |
| 2026-06-03 | $6,90 | -6,63 % | $7,40 | $7,40 | $6,59 | 19,40K |
| 2026-06-02 | $7,39 | -2,12 % | $7,75 | $7,75 | $7,21 | 2,40K |
| 2026-06-01 | $7,55 | +0,40 % | $8,05 | $8,05 | $7,55 | 9,90K |
| 2026-05-29 | $7,52 | +1,35 % | $7,35 | $7,99 | $7,35 | 9,20K |
| 2026-05-28 | $7,42 | +9,12 % | $7,33 | $7,50 | $7,22 | 3,70K |
| 2026-05-27 | $6,80 | -18,47 % | $8,00 | $8,00 | $6,51 | 47,20K |
| 2026-05-26 | $8,34 | -3,47 % | $8,86 | $8,86 | $8,19 | 5,20K |