AIOS Tech Inc. Class A AIOS
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$12,16-0,19 (-1,54 %)
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 | $12,16 | -1,94 % | $12,45 | $12,56 | $11,76 | 96,97K |
| 2026-09-30 | $12,40 | -7,46 % | $13,38 | $13,50 | $12,34 | 10,50K |
| 2026-09-29 | $13,40 | -2,26 % | $13,52 | $13,69 | $13,35 | 3,70K |
| 2026-09-28 | $13,71 | +9,68 % | $12,46 | $14,00 | $12,46 | 52,80K |
| 2026-09-25 | $12,50 | +0,60 % | $12,33 | $12,59 | $12,33 | 16,70K |
| 2026-09-24 | $12,43 | -5,87 % | $13,65 | $13,81 | $12,43 | 31,40K |
| 2026-09-23 | $13,20 | -8,90 % | $14,02 | $14,02 | $13,20 | 5,40K |
| 2026-09-22 | $14,49 | -1,76 % | $14,02 | $14,50 | $14,02 | 4,60K |
| 2026-09-21 | $14,75 | +4,31 % | $14,40 | $14,77 | $14,30 | 7,50K |
| 2026-09-18 | $14,14 | -1,67 % | $14,14 | $14,14 | $14,13 | 4,30K |
| 2026-09-17 | $14,38 | +1,20 % | $14,48 | $14,50 | $14,06 | 9,00K |
| 2026-09-16 | $14,21 | -1,66 % | $14,02 | $15,00 | $14,00 | 34,60K |
| 2026-09-15 | $14,45 | +4,86 % | $13,99 | $14,45 | $13,81 | 8,40K |
| 2026-09-14 | $13,78 | +6,90 % | $13,48 | $14,95 | $12,70 | 40,50K |
| 2026-09-11 | $12,89 | +1,50 % | $12,87 | $13,70 | $12,60 | 32,60K |
| 2026-09-10 | $12,70 | +1,44 % | $12,50 | $14,72 | $12,24 | 193,20K |
| 2026-09-09 | $12,52 | -1,03 % | $12,53 | $12,61 | $12,25 | 27,00K |
| 2026-09-08 | $12,65 | +3,77 % | $12,90 | $12,90 | $12,38 | 8,90K |
| 2026-09-04 | $12,19 | -8,21 % | $12,68 | $12,68 | $12,00 | 13,00K |
| 2026-09-03 | $13,28 | +3,51 % | $12,50 | $13,28 | $11,38 | 15,40K |
| 2026-09-02 | $12,83 | +0,08 % | $13,15 | $13,61 | $12,30 | 36,10K |
| 2026-09-01 | $12,82 | -17,56 % | $15,25 | $16,43 | $12,23 | 144,00K |
| 2026-08-31 | $15,55 | -6,61 % | $16,11 | $17,46 | $15,50 | 320,40K |
| 2026-08-28 | $16,65 | -0,72 % | $16,90 | $18,30 | $15,46 | 233,30K |
| 2026-08-27 | $16,77 | +14,08 % | $14,69 | $18,26 | $13,90 | 274,60K |
| 2026-08-26 | $14,70 | +6,91 % | $14,30 | $14,70 | $13,42 | 8,30K |
| 2026-08-25 | $13,75 | -3,44 % | $14,47 | $14,70 | $13,75 | 19,20K |
| 2026-08-24 | $14,24 | +7,72 % | $13,58 | $14,49 | $13,24 | 11,00K |
| 2026-08-21 | $13,22 | -1,49 % | $13,88 | $14,10 | $13,22 | 7,90K |
| 2026-08-20 | $13,42 | -13,31 % | $15,01 | $15,37 | $13,05 | 93,30K |
| 2026-08-19 | $15,48 | +0,39 % | $15,02 | $15,79 | $14,75 | 17,90K |
| 2026-08-18 | $15,42 | +8,13 % | $13,64 | $16,59 | $13,00 | 85,80K |
| 2026-08-17 | $14,26 | +18,34 % | $11,81 | $14,26 | $11,78 | 83,30K |
| 2026-08-14 | $12,05 | -0,82 % | $12,46 | $12,50 | $11,89 | 11,90K |
| 2026-08-13 | $12,15 | -2,64 % | $12,41 | $12,41 | $12,01 | 9,60K |
| 2026-08-12 | $12,48 | -7,21 % | $12,51 | $13,07 | $12,48 | 9,30K |
| 2026-08-11 | $13,45 | +12,08 % | $11,98 | $13,45 | $11,65 | 32,20K |
| 2026-08-10 | $12,00 | -0,41 % | $12,00 | $12,00 | $11,34 | 9,40K |
| 2026-08-07 | $12,05 | -3,14 % | $12,01 | $13,33 | $12,01 | 17,40K |
| 2026-08-06 | $12,44 | +2,81 % | $11,81 | $12,60 | $11,81 | 12,20K |
| 2026-08-05 | $12,10 | +2,63 % | $11,41 | $12,29 | $11,37 | 10,80K |
| 2026-08-04 | $11,79 | -3,44 % | $12,78 | $12,99 | $10,84 | 17,80K |
| 2026-08-03 | $12,21 | +3,04 % | $11,81 | $12,69 | $11,81 | 91,50K |
| 2026-07-31 | $11,85 | -1,17 % | $12,71 | $12,71 | $11,50 | 13,60K |
| 2026-07-30 | $11,99 | -7,05 % | $12,92 | $13,15 | $11,89 | 49,60K |
| 2026-07-29 | $12,90 | +1,65 % | $12,52 | $12,90 | $12,20 | 5,70K |
| 2026-07-28 | $12,69 | +2,84 % | $12,65 | $13,65 | $12,17 | 12,20K |
| 2026-07-27 | $12,34 | +15,98 % | $10,85 | $12,51 | $10,84 | 30,00K |
| 2026-07-24 | $10,64 | -3,71 % | $10,79 | $10,91 | $10,10 | 21,40K |
| 2026-07-23 | $11,05 | -6,51 % | $11,67 | $12,30 | $10,49 | 58,10K |
| 2026-07-22 | $11,82 | -9,15 % | $12,98 | $12,98 | $11,82 | 38,80K |
| 2026-07-21 | $13,01 | -2,91 % | $13,36 | $13,95 | $12,30 | 11,80K |
| 2026-07-20 | $13,40 | +2,92 % | $13,90 | $13,90 | $12,68 | 8,20K |
| 2026-07-17 | $13,02 | -4,75 % | $13,48 | $13,48 | $12,65 | 9,10K |
| 2026-07-16 | $13,67 | +2,78 % | $13,36 | $13,68 | $13,00 | 15,50K |
| 2026-07-15 | $13,30 | -0,60 % | $13,10 | $13,74 | $12,00 | 20,30K |
| 2026-07-14 | $13,38 | -1,62 % | $13,98 | $14,07 | $12,39 | 11,20K |
| 2026-07-13 | $13,60 | -4,70 % | $14,24 | $14,44 | $13,00 | 10,30K |
| 2026-07-10 | $14,27 | +0,49 % | $14,38 | $14,38 | $13,36 | 13,00K |
| 2026-07-09 | $14,20 | -3,60 % | $14,46 | $14,50 | $13,50 | 12,90K |
| 2026-07-08 | $14,73 | -0,41 % | $14,48 | $14,73 | $13,83 | 33,50K |
| 2026-07-07 | $14,79 | +0,68 % | $14,51 | $14,79 | $13,24 | 40,50K |
| 2026-07-06 | $14,69 | +7,54 % | $12,60 | $16,42 | $12,60 | 75,80K |
| 2026-07-02 | $13,66 | -8,32 % | $14,81 | $15,11 | $13,00 | 19,60K |
| 2026-07-01 | $14,90 | +20,55 % | $12,08 | $15,51 | $12,08 | 44,70K |
| 2026-06-30 | $12,36 | +0,49 % | $12,41 | $12,46 | $11,57 | 34,10K |
| 2026-06-29 | $12,30 | -8,62 % | $13,21 | $13,22 | $12,00 | 57,10K |
| 2026-06-26 | $13,46 | +14,85 % | $12,08 | $13,60 | $11,69 | 83,00K |
| 2026-06-25 | $11,72 | -5,48 % | $12,42 | $12,45 | $11,10 | 80,60K |
| 2026-06-24 | $12,40 | -13,04 % | $13,65 | $15,90 | $11,65 | 198,40K |
| 2026-06-23 | $14,26 | +22,30 % | $12,14 | $14,77 | $12,12 | 265,10K |
| 2026-06-22 | $11,66 | -13,31 % | $13,20 | $13,45 | $11,66 | 142,90K |
| 2026-06-18 | $13,45 | +10,25 % | $12,35 | $13,45 | $11,23 | 64,00K |
| 2026-06-17 | $12,20 | -2,48 % | $12,40 | $13,00 | $10,80 | 109,30K |
| 2026-06-16 | $12,51 | +2,12 % | $12,01 | $13,61 | $11,50 | 147,30K |
| 2026-06-15 | $12,25 | +2,08 % | $11,76 | $13,09 | $11,75 | 4,90K |
| 2026-06-12 | $12,00 | -6,90 % | $12,90 | $13,61 | $11,17 | 17,50K |
| 2026-06-11 | $12,89 | -12,91 % | $14,40 | $16,40 | $12,80 | 32,50K |
| 2026-06-10 | $14,80 | +5,71 % | $13,80 | $14,90 | $13,18 | 34,20K |
| 2026-06-09 | $14,00 | +4,09 % | $13,00 | $14,93 | $11,91 | 85,80K |
| 2026-06-08 | $13,45 | -7,24 % | $13,42 | $13,45 | $13,22 | 9,50K |
| 2026-06-05 | $14,50 | -7,64 % | $13,94 | $14,50 | $12,09 | 3,50K |
| 2026-06-04 | $15,70 | +1,29 % | $15,04 | $15,84 | $13,77 | 5,50K |
| 2026-06-03 | $15,50 | +7,34 % | $15,85 | $15,85 | $14,27 | 7,80K |
| 2026-06-02 | $14,44 | -9,07 % | $15,40 | $15,41 | $13,85 | 31,80K |
| 2026-06-01 | $15,88 | +0,13 % | $15,27 | $16,61 | $15,01 | 11,50K |
| 2026-05-29 | $15,86 | -2,34 % | $15,65 | $16,82 | $15,02 | 187,70K |
| 2026-05-28 | $16,24 | +12,54 % | $16,04 | $17,03 | $15,00 | 125,90K |
| 2026-05-27 | $14,43 | -14,00 % | $16,14 | $18,63 | $14,43 | 190,40K |
| 2026-05-26 | $16,78 | +4,48 % | $15,74 | $17,00 | $15,24 | 122,30K |