Air Industries Group AIRI
AMEX · Vereinigte Staaten · Elektronische Technologie
$2,65+0,10 (+3,92 %)
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 | $2,55 | 0,00 % | $2,62 | $2,65 | $2,55 | 7,90K |
| 2026-09-29 | $2,55 | -3,77 % | $2,62 | $2,62 | $2,55 | 15,10K |
| 2026-09-28 | $2,65 | +1,92 % | $2,59 | $2,65 | $2,59 | 2,10K |
| 2026-09-25 | $2,60 | +1,17 % | $2,50 | $2,60 | $2,49 | 12,40K |
| 2026-09-24 | $2,57 | -2,28 % | $2,51 | $2,57 | $2,51 | 1,30K |
| 2026-09-23 | $2,63 | -1,13 % | $2,63 | $2,63 | $2,59 | 1,50K |
| 2026-09-22 | $2,66 | +0,38 % | $2,64 | $2,68 | $2,62 | 4,60K |
| 2026-09-21 | $2,65 | +3,92 % | $2,58 | $2,68 | $2,58 | 5,60K |
| 2026-09-18 | $2,55 | -5,56 % | $2,67 | $2,67 | $2,49 | 43,30K |
| 2026-09-17 | $2,70 | 0,00 % | $2,75 | $2,75 | $2,60 | 8,80K |
| 2026-09-16 | $2,70 | +1,50 % | $2,68 | $2,71 | $2,67 | 9,90K |
| 2026-09-15 | $2,66 | +0,38 % | $2,62 | $2,68 | $2,60 | 7,00K |
| 2026-09-14 | $2,65 | -0,75 % | $2,64 | $2,65 | $2,60 | 2,40K |
| 2026-09-11 | $2,67 | +1,91 % | $2,65 | $2,67 | $2,61 | 1,80K |
| 2026-09-10 | $2,62 | +1,16 % | $2,59 | $2,68 | $2,59 | 12,50K |
| 2026-09-09 | $2,59 | +0,78 % | $2,57 | $2,70 | $2,57 | 8,10K |
| 2026-09-08 | $2,57 | -1,53 % | $2,58 | $2,61 | $2,57 | 12,20K |
| 2026-09-04 | $2,61 | -1,14 % | $2,62 | $2,68 | $2,60 | 10,70K |
| 2026-09-03 | $2,64 | +1,93 % | $2,61 | $2,71 | $2,59 | 11,10K |
| 2026-09-02 | $2,59 | -0,77 % | $2,61 | $2,68 | $2,59 | 18,10K |
| 2026-09-01 | $2,61 | -1,88 % | $2,58 | $2,64 | $2,58 | 21,60K |
| 2026-08-31 | $2,66 | -2,92 % | $2,70 | $2,70 | $2,58 | 13,80K |
| 2026-08-28 | $2,74 | +5,79 % | $2,64 | $2,74 | $2,62 | 37,40K |
| 2026-08-27 | $2,59 | 0,00 % | $2,60 | $2,61 | $2,59 | 10,50K |
| 2026-08-26 | $2,59 | -0,77 % | $2,61 | $2,61 | $2,56 | 10,90K |
| 2026-08-25 | $2,61 | +12,50 % | $2,44 | $2,64 | $2,44 | 179,90K |
| 2026-08-24 | $2,32 | -5,31 % | $2,41 | $2,41 | $2,30 | 49,30K |
| 2026-08-21 | $2,45 | +1,66 % | $2,43 | $2,48 | $2,41 | 10,60K |
| 2026-08-20 | $2,41 | 0,00 % | $2,43 | $2,50 | $2,30 | 37,10K |
| 2026-08-19 | $2,41 | -1,63 % | $2,43 | $2,50 | $2,40 | 6,30K |
| 2026-08-18 | $2,45 | -2,00 % | $2,50 | $2,58 | $2,45 | 22,40K |
| 2026-08-17 | $2,50 | -1,57 % | $2,56 | $2,56 | $2,50 | 7,80K |
| 2026-08-14 | $2,54 | +1,20 % | $2,55 | $2,59 | $2,53 | 5,80K |
| 2026-08-13 | $2,51 | -3,46 % | $2,57 | $2,62 | $2,51 | 61,70K |
| 2026-08-12 | $2,60 | -0,38 % | $2,68 | $2,68 | $2,57 | 14,00K |
| 2026-08-11 | $2,61 | +1,16 % | $2,68 | $2,68 | $2,58 | 7,00K |
| 2026-08-10 | $2,58 | -1,90 % | $2,61 | $2,66 | $2,58 | 8,80K |
| 2026-08-07 | $2,63 | +0,38 % | $2,63 | $2,63 | $2,63 | 1,30K |
| 2026-08-06 | $2,62 | -1,87 % | $2,64 | $2,66 | $2,59 | 28,70K |
| 2026-08-05 | $2,67 | +1,52 % | $2,70 | $2,70 | $2,62 | 7,70K |
| 2026-08-04 | $2,63 | -1,13 % | $2,69 | $2,69 | $2,63 | 6,70K |
| 2026-08-03 | $2,66 | -0,75 % | $2,69 | $2,70 | $2,59 | 19,50K |
| 2026-07-31 | $2,68 | -2,19 % | $2,72 | $2,79 | $2,68 | 36,90K |
| 2026-07-30 | $2,74 | +1,11 % | $2,69 | $2,78 | $2,69 | 37,70K |
| 2026-07-29 | $2,71 | -1,09 % | $2,72 | $2,72 | $2,69 | 15,90K |
| 2026-07-28 | $2,74 | +1,48 % | $2,70 | $2,74 | $2,69 | 4,30K |
| 2026-07-27 | $2,70 | -0,74 % | $2,70 | $2,72 | $2,67 | 9,70K |
| 2026-07-24 | $2,72 | +1,87 % | $2,71 | $2,74 | $2,68 | 4,40K |
| 2026-07-23 | $2,67 | +1,91 % | $2,60 | $2,78 | $2,60 | 26,40K |
| 2026-07-22 | $2,62 | -0,38 % | $2,64 | $2,66 | $2,60 | 17,30K |
| 2026-07-21 | $2,63 | +0,77 % | $2,60 | $2,65 | $2,60 | 26,90K |
| 2026-07-20 | $2,61 | -1,51 % | $2,64 | $2,64 | $2,60 | 4,60K |
| 2026-07-17 | $2,65 | -1,85 % | $2,68 | $2,70 | $2,62 | 16,20K |
| 2026-07-16 | $2,70 | 0,00 % | $2,68 | $2,72 | $2,67 | 8,50K |
| 2026-07-15 | $2,70 | +0,37 % | $2,68 | $2,74 | $2,68 | 33,80K |
| 2026-07-14 | $2,69 | 0,00 % | $2,74 | $2,74 | $2,65 | 63,60K |
| 2026-07-13 | $2,69 | -6,92 % | $2,90 | $2,91 | $2,64 | 236,80K |
| 2026-07-10 | $2,89 | -1,70 % | $2,94 | $2,96 | $2,85 | 98,80K |
| 2026-07-09 | $2,94 | -2,00 % | $3,01 | $3,01 | $2,92 | 122,90K |
| 2026-07-08 | $3,00 | -1,64 % | $3,01 | $3,01 | $3,00 | 6,50K |
| 2026-07-07 | $3,05 | +1,33 % | $3,01 | $3,05 | $2,99 | 81,90K |
| 2026-07-06 | $3,01 | +1,01 % | $2,95 | $3,04 | $2,95 | 53,80K |
| 2026-07-02 | $2,98 | -1,00 % | $3,01 | $3,02 | $2,92 | 33,20K |
| 2026-07-01 | $3,01 | -0,33 % | $3,01 | $3,02 | $3,01 | 31,40K |
| 2026-06-30 | $3,02 | 0,00 % | $3,01 | $3,03 | $3,01 | 11,60K |
| 2026-06-29 | $3,02 | -1,95 % | $3,05 | $3,07 | $3,02 | 56,90K |
| 2026-06-26 | $3,08 | +1,99 % | $3,02 | $3,08 | $3,02 | 45,60K |
| 2026-06-25 | $3,02 | 0,00 % | $3,02 | $3,06 | $3,02 | 15,40K |
| 2026-06-24 | $3,02 | 0,00 % | $3,02 | $3,05 | $3,02 | 10,90K |
| 2026-06-23 | $3,02 | +0,33 % | $3,01 | $3,04 | $3,01 | 32,30K |
| 2026-06-22 | $3,01 | 0,00 % | $3,02 | $3,03 | $3,01 | 8,80K |
| 2026-06-18 | $3,01 | -1,95 % | $3,08 | $3,08 | $3,01 | 138,10K |
| 2026-06-17 | $3,07 | 0,00 % | $3,08 | $3,08 | $3,02 | 30,30K |
| 2026-06-16 | $3,07 | -0,32 % | $3,06 | $3,14 | $3,03 | 29,20K |
| 2026-06-15 | $3,08 | +1,99 % | $3,06 | $3,13 | $3,03 | 68,40K |
| 2026-06-12 | $3,02 | -2,27 % | $3,09 | $3,09 | $3,02 | 66,50K |
| 2026-06-11 | $3,09 | +1,64 % | $3,08 | $3,14 | $3,05 | 47,70K |
| 2026-06-10 | $3,04 | +1,00 % | $3,02 | $3,09 | $3,01 | 67,70K |
| 2026-06-09 | $3,01 | -0,66 % | $3,01 | $3,02 | $3,01 | 14,40K |
| 2026-06-08 | $3,03 | +0,66 % | $3,01 | $3,04 | $3,00 | 7,80K |
| 2026-06-05 | $3,01 | -0,33 % | $3,02 | $3,03 | $3,00 | 33,90K |
| 2026-06-04 | $3,02 | -0,33 % | $3,04 | $3,05 | $3,01 | 38,70K |
| 2026-06-03 | $3,03 | +0,66 % | $3,01 | $3,04 | $3,01 | 24,00K |
| 2026-06-02 | $3,01 | -0,33 % | $3,02 | $3,02 | $3,01 | 26,20K |
| 2026-06-01 | $3,02 | -0,98 % | $3,05 | $3,05 | $3,01 | 38,10K |
| 2026-05-29 | $3,05 | +0,33 % | $3,01 | $3,07 | $3,01 | 39,50K |
| 2026-05-28 | $3,04 | -0,65 % | $3,01 | $3,10 | $3,01 | 29,50K |
| 2026-05-27 | $3,06 | +0,33 % | $3,04 | $3,08 | $2,96 | 143,20K |
| 2026-05-26 | $3,05 | -0,65 % | $3,07 | $3,09 | $2,99 | 72,10K |
| 2026-05-22 | $3,07 | +1,99 % | $3,08 | $3,08 | $2,92 | 116,10K |