Airgain, Inc. AIRG
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,24-0,72 (-14,48 %)
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 | $4,59 | -7,46 % | $4,96 | $4,96 | $4,59 | 31,87K |
| 2026-09-30 | $4,96 | -4,62 % | $5,20 | $5,20 | $4,80 | 130,20K |
| 2026-09-29 | $5,20 | +0,97 % | $5,15 | $5,34 | $5,08 | 30,10K |
| 2026-09-28 | $5,15 | +0,19 % | $5,10 | $5,32 | $5,10 | 20,70K |
| 2026-09-25 | $5,14 | -2,10 % | $5,25 | $5,30 | $5,14 | 30,10K |
| 2026-09-24 | $5,25 | +0,19 % | $5,30 | $5,47 | $5,21 | 15,80K |
| 2026-09-23 | $5,24 | -1,69 % | $5,33 | $5,36 | $5,24 | 15,90K |
| 2026-09-22 | $5,33 | -0,56 % | $5,32 | $5,40 | $5,24 | 77,10K |
| 2026-09-21 | $5,36 | +0,19 % | $5,41 | $5,45 | $5,24 | 61,00K |
| 2026-09-18 | $5,35 | +1,71 % | $5,26 | $5,46 | $5,25 | 39,80K |
| 2026-09-17 | $5,26 | -1,31 % | $5,51 | $5,63 | $5,26 | 28,70K |
| 2026-09-16 | $5,33 | +1,91 % | $5,28 | $5,49 | $5,18 | 33,70K |
| 2026-09-15 | $5,23 | +0,77 % | $5,29 | $5,52 | $5,18 | 15,20K |
| 2026-09-14 | $5,19 | -3,71 % | $5,35 | $5,35 | $5,19 | 29,10K |
| 2026-09-11 | $5,39 | +0,37 % | $5,39 | $5,49 | $5,28 | 59,50K |
| 2026-09-10 | $5,37 | +1,70 % | $5,20 | $5,37 | $5,20 | 28,40K |
| 2026-09-09 | $5,28 | -3,47 % | $5,43 | $5,47 | $5,25 | 26,70K |
| 2026-09-08 | $5,47 | +4,19 % | $5,21 | $5,64 | $5,21 | 49,10K |
| 2026-09-04 | $5,25 | 0,00 % | $5,25 | $5,39 | $5,21 | 49,10K |
| 2026-09-03 | $5,25 | +4,58 % | $5,20 | $5,33 | $5,06 | 84,30K |
| 2026-09-02 | $5,02 | 0,00 % | $5,09 | $5,17 | $5,02 | 25,80K |
| 2026-09-01 | $5,02 | -4,56 % | $5,23 | $5,27 | $4,94 | 99,20K |
| 2026-08-31 | $5,26 | +1,94 % | $5,16 | $5,40 | $5,01 | 125,20K |
| 2026-08-28 | $5,16 | -1,90 % | $5,26 | $5,31 | $5,13 | 44,50K |
| 2026-08-27 | $5,26 | -1,68 % | $5,35 | $5,39 | $5,25 | 43,10K |
| 2026-08-26 | $5,35 | +0,56 % | $5,35 | $5,50 | $5,29 | 36,40K |
| 2026-08-25 | $5,32 | +1,92 % | $5,32 | $5,36 | $5,18 | 54,10K |
| 2026-08-24 | $5,22 | -2,97 % | $5,44 | $5,47 | $5,22 | 57,70K |
| 2026-08-21 | $5,38 | +0,94 % | $5,34 | $5,59 | $5,32 | 79,60K |
| 2026-08-20 | $5,33 | -2,02 % | $5,40 | $5,58 | $5,25 | 72,90K |
| 2026-08-19 | $5,44 | +0,55 % | $5,43 | $5,55 | $5,30 | 47,30K |
| 2026-08-18 | $5,41 | 0,00 % | $5,35 | $5,47 | $5,20 | 55,60K |
| 2026-08-17 | $5,41 | -1,81 % | $5,50 | $5,59 | $5,39 | 71,80K |
| 2026-08-14 | $5,51 | +6,58 % | $5,21 | $5,55 | $5,18 | 67,20K |
| 2026-08-13 | $5,17 | -2,27 % | $5,30 | $5,43 | $5,17 | 56,80K |
| 2026-08-12 | $5,29 | -0,94 % | $5,34 | $5,44 | $5,29 | 72,30K |
| 2026-08-11 | $5,34 | -2,38 % | $5,44 | $5,53 | $5,30 | 68,00K |
| 2026-08-10 | $5,47 | -1,08 % | $5,46 | $5,59 | $5,40 | 99,20K |
| 2026-08-07 | $5,53 | -2,98 % | $5,70 | $5,80 | $5,52 | 79,70K |
| 2026-08-06 | $5,70 | -0,35 % | $5,80 | $5,84 | $5,43 | 100,00K |
| 2026-08-05 | $5,72 | -0,52 % | $5,84 | $5,99 | $5,63 | 69,60K |
| 2026-08-04 | $5,75 | +1,05 % | $5,74 | $5,87 | $5,72 | 65,70K |
| 2026-08-03 | $5,69 | -1,73 % | $5,74 | $5,96 | $5,69 | 57,10K |
| 2026-07-31 | $5,79 | +0,87 % | $5,84 | $5,97 | $5,74 | 25,90K |
| 2026-07-30 | $5,74 | +2,32 % | $5,62 | $5,83 | $5,62 | 91,10K |
| 2026-07-29 | $5,61 | -1,06 % | $5,68 | $5,73 | $5,49 | 94,10K |
| 2026-07-28 | $5,67 | -1,22 % | $5,75 | $5,88 | $5,67 | 49,30K |
| 2026-07-27 | $5,74 | -2,05 % | $5,85 | $5,97 | $5,52 | 131,00K |
| 2026-07-24 | $5,86 | -3,46 % | $6,06 | $6,07 | $5,85 | 54,00K |
| 2026-07-23 | $6,07 | +2,36 % | $5,93 | $6,11 | $5,91 | 99,60K |
| 2026-07-22 | $5,93 | -0,17 % | $5,93 | $6,06 | $5,88 | 80,00K |
| 2026-07-21 | $5,94 | +0,08 % | $5,98 | $6,07 | $5,91 | 53,70K |
| 2026-07-20 | $5,93 | -0,92 % | $5,99 | $6,34 | $5,86 | 121,90K |
| 2026-07-17 | $5,99 | -1,64 % | $6,01 | $6,30 | $5,96 | 135,30K |
| 2026-07-16 | $6,09 | -0,49 % | $6,12 | $6,30 | $6,00 | 86,90K |
| 2026-07-15 | $6,12 | -1,05 % | $6,22 | $6,22 | $5,98 | 85,30K |
| 2026-07-14 | $6,18 | +4,30 % | $5,93 | $6,22 | $5,92 | 65,90K |
| 2026-07-13 | $5,93 | -1,33 % | $6,01 | $6,17 | $5,86 | 64,40K |
| 2026-07-10 | $6,01 | +2,21 % | $5,86 | $6,24 | $5,82 | 95,80K |
| 2026-07-09 | $5,88 | +1,38 % | $5,82 | $6,15 | $5,82 | 94,40K |
| 2026-07-08 | $5,80 | -2,36 % | $5,89 | $6,01 | $5,78 | 48,50K |
| 2026-07-07 | $5,94 | -4,50 % | $6,19 | $6,28 | $5,91 | 72,30K |
| 2026-07-06 | $6,22 | +0,48 % | $6,22 | $6,41 | $6,07 | 37,10K |
| 2026-07-02 | $6,19 | -4,48 % | $6,50 | $6,62 | $5,89 | 126,80K |
| 2026-07-01 | $6,48 | +2,86 % | $6,30 | $6,66 | $6,10 | 43,40K |
| 2026-06-30 | $6,30 | +1,12 % | $6,24 | $6,40 | $6,21 | 50,60K |
| 2026-06-29 | $6,23 | 0,00 % | $6,23 | $6,39 | $6,15 | 61,00K |
| 2026-06-26 | $6,23 | +1,14 % | $6,14 | $6,38 | $6,04 | 60,40K |
| 2026-06-25 | $6,16 | -0,81 % | $6,22 | $6,30 | $6,11 | 59,90K |
| 2026-06-24 | $6,21 | -2,66 % | $6,40 | $6,40 | $6,12 | 87,20K |
| 2026-06-23 | $6,38 | -4,78 % | $6,53 | $6,62 | $6,37 | 55,80K |
| 2026-06-22 | $6,70 | -1,18 % | $6,78 | $6,82 | $6,60 | 67,10K |
| 2026-06-18 | $6,78 | +0,30 % | $6,76 | $7,09 | $6,51 | 92,00K |
| 2026-06-17 | $6,76 | -1,02 % | $6,83 | $6,97 | $6,72 | 58,10K |
| 2026-06-16 | $6,83 | -1,01 % | $6,96 | $7,20 | $6,83 | 107,80K |
| 2026-06-15 | $6,90 | 0,00 % | $6,97 | $7,27 | $6,88 | 110,30K |
| 2026-06-12 | $6,90 | +2,37 % | $6,78 | $7,15 | $6,74 | 72,70K |
| 2026-06-11 | $6,74 | +0,45 % | $6,80 | $6,85 | $6,66 | 47,30K |
| 2026-06-10 | $6,71 | -1,90 % | $6,79 | $7,00 | $6,71 | 52,90K |
| 2026-06-09 | $6,84 | -1,87 % | $7,01 | $7,24 | $6,66 | 93,70K |
| 2026-06-08 | $6,97 | +2,65 % | $6,92 | $7,01 | $6,80 | 76,00K |
| 2026-06-05 | $6,79 | -5,96 % | $7,18 | $7,18 | $6,62 | 127,00K |
| 2026-06-04 | $7,22 | +4,03 % | $6,90 | $7,30 | $6,88 | 79,20K |
| 2026-06-03 | $6,94 | -6,09 % | $7,41 | $7,46 | $6,85 | 167,80K |
| 2026-06-02 | $7,39 | +4,08 % | $7,12 | $7,66 | $7,12 | 214,00K |
| 2026-06-01 | $7,10 | +1,87 % | $7,04 | $7,20 | $6,92 | 81,40K |
| 2026-05-29 | $6,97 | -3,86 % | $7,19 | $7,22 | $6,87 | 94,40K |
| 2026-05-28 | $7,25 | +3,57 % | $7,05 | $7,25 | $6,73 | 257,60K |
| 2026-05-27 | $7,00 | 0,00 % | $7,03 | $7,13 | $6,90 | 65,00K |
| 2026-05-26 | $7,00 | -1,34 % | $7,13 | $7,25 | $6,78 | 125,40K |