Airo Group Holdings, Inc. AIRO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$6,64+0,02 (+0,38 %)
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 | $6,64 | +0,38 % | $6,61 | $6,68 | $6,55 | 59,12K |
| 2026-09-30 | $6,61 | -2,65 % | $6,85 | $7,03 | $6,60 | 546,50K |
| 2026-09-29 | $6,79 | -2,58 % | $7,00 | $7,08 | $6,76 | 306,40K |
| 2026-09-28 | $6,97 | -3,73 % | $7,10 | $7,16 | $6,96 | 242,50K |
| 2026-09-25 | $7,24 | +0,42 % | $7,31 | $7,46 | $7,19 | 218,90K |
| 2026-09-24 | $7,21 | +0,70 % | $7,12 | $7,24 | $6,92 | 311,70K |
| 2026-09-23 | $7,16 | -1,10 % | $7,21 | $7,46 | $7,10 | 303,10K |
| 2026-09-22 | $7,24 | +0,84 % | $7,28 | $7,29 | $7,07 | 229,10K |
| 2026-09-21 | $7,18 | +2,57 % | $7,11 | $7,38 | $7,11 | 289,30K |
| 2026-09-18 | $7,00 | -5,15 % | $7,36 | $7,46 | $6,92 | 1,20M |
| 2026-09-17 | $7,38 | +2,64 % | $7,32 | $7,56 | $7,28 | 988,10K |
| 2026-09-16 | $7,19 | -1,10 % | $7,33 | $7,36 | $7,01 | 242,50K |
| 2026-09-15 | $7,27 | +0,28 % | $7,20 | $7,37 | $6,98 | 253,00K |
| 2026-09-14 | $7,25 | 0,00 % | $7,06 | $7,45 | $7,06 | 320,00K |
| 2026-09-11 | $7,25 | +4,47 % | $7,01 | $7,30 | $7,01 | 336,70K |
| 2026-09-10 | $6,94 | +0,87 % | $6,75 | $7,30 | $6,71 | 332,40K |
| 2026-09-09 | $6,88 | -6,14 % | $7,27 | $7,36 | $6,86 | 330,80K |
| 2026-09-08 | $7,33 | -0,95 % | $7,50 | $7,75 | $7,29 | 608,40K |
| 2026-09-04 | $7,40 | +4,52 % | $7,10 | $7,47 | $7,08 | 388,70K |
| 2026-09-03 | $7,08 | +2,91 % | $7,01 | $7,17 | $6,87 | 283,30K |
| 2026-09-02 | $6,88 | -5,75 % | $7,30 | $7,32 | $6,82 | 485,30K |
| 2026-09-01 | $7,30 | -4,20 % | $7,53 | $7,59 | $7,29 | 272,30K |
| 2026-08-31 | $7,62 | -1,80 % | $7,67 | $7,85 | $7,61 | 582,10K |
| 2026-08-28 | $7,76 | -3,36 % | $8,01 | $8,03 | $7,70 | 269,40K |
| 2026-08-27 | $8,03 | +1,39 % | $7,97 | $8,15 | $7,91 | 369,40K |
| 2026-08-26 | $7,92 | -2,70 % | $8,12 | $8,35 | $7,90 | 281,00K |
| 2026-08-25 | $8,14 | +0,25 % | $8,20 | $8,28 | $8,12 | 232,80K |
| 2026-08-24 | $8,12 | -5,58 % | $8,58 | $8,65 | $8,12 | 365,80K |
| 2026-08-21 | $8,60 | +4,37 % | $8,39 | $8,84 | $8,28 | 655,10K |
| 2026-08-20 | $8,24 | -4,07 % | $8,51 | $8,59 | $8,07 | 366,60K |
| 2026-08-19 | $8,59 | -4,34 % | $9,10 | $9,10 | $8,41 | 440,20K |
| 2026-08-18 | $8,98 | -4,57 % | $9,01 | $9,44 | $8,84 | 667,40K |
| 2026-08-17 | $9,41 | -1,67 % | $9,57 | $9,92 | $9,28 | 486,20K |
| 2026-08-14 | $9,57 | -10,64 % | $11,12 | $11,28 | $9,41 | 1,52M |
| 2026-08-13 | $10,71 | +26,15 % | $9,93 | $11,78 | $9,90 | 3,41M |
| 2026-08-12 | $8,49 | +0,71 % | $8,55 | $8,72 | $8,39 | 351,80K |
| 2026-08-11 | $8,43 | -0,12 % | $8,41 | $8,62 | $8,34 | 181,70K |
| 2026-08-10 | $8,44 | -0,94 % | $8,51 | $8,81 | $8,33 | 399,70K |
| 2026-08-07 | $8,52 | +8,40 % | $8,02 | $8,58 | $7,94 | 443,00K |
| 2026-08-06 | $7,86 | +3,29 % | $7,50 | $8,05 | $7,50 | 312,10K |
| 2026-08-05 | $7,61 | +1,60 % | $7,58 | $7,73 | $7,32 | 306,50K |
| 2026-08-04 | $7,49 | +4,90 % | $7,29 | $7,63 | $7,23 | 358,00K |
| 2026-08-03 | $7,14 | +5,93 % | $6,82 | $7,23 | $6,77 | 345,30K |
| 2026-07-31 | $6,74 | +2,90 % | $6,56 | $6,82 | $6,39 | 399,60K |
| 2026-07-30 | $6,55 | +4,88 % | $6,37 | $6,60 | $6,18 | 217,00K |
| 2026-07-29 | $6,24 | -8,16 % | $6,70 | $6,72 | $6,12 | 342,80K |
| 2026-07-28 | $6,80 | -4,09 % | $7,04 | $7,08 | $6,70 | 196,10K |
| 2026-07-27 | $7,09 | +4,26 % | $6,98 | $7,18 | $6,78 | 284,20K |
| 2026-07-24 | $6,80 | -4,76 % | $7,18 | $7,20 | $6,74 | 354,00K |
| 2026-07-23 | $7,14 | -0,14 % | $7,05 | $7,62 | $7,01 | 260,80K |
| 2026-07-22 | $7,15 | +0,99 % | $7,10 | $7,62 | $7,05 | 530,60K |
| 2026-07-21 | $7,08 | +4,42 % | $6,78 | $7,18 | $6,61 | 582,60K |
| 2026-07-20 | $6,78 | +3,83 % | $6,55 | $6,84 | $6,36 | 271,60K |
| 2026-07-17 | $6,53 | +0,62 % | $6,26 | $6,69 | $6,24 | 281,50K |
| 2026-07-16 | $6,49 | -3,71 % | $6,64 | $6,64 | $6,24 | 342,20K |
| 2026-07-15 | $6,74 | -1,89 % | $6,90 | $7,13 | $6,55 | 378,00K |
| 2026-07-14 | $6,87 | +13,55 % | $6,46 | $7,02 | $6,42 | 801,30K |
| 2026-07-13 | $6,05 | -3,66 % | $6,20 | $6,28 | $5,99 | 463,80K |
| 2026-07-10 | $6,28 | -4,99 % | $6,65 | $6,70 | $6,27 | 320,50K |
| 2026-07-09 | $6,61 | 0,00 % | $6,69 | $6,90 | $6,53 | 375,30K |
| 2026-07-08 | $6,61 | -3,64 % | $6,86 | $6,97 | $6,58 | 369,40K |
| 2026-07-07 | $6,86 | -9,86 % | $7,60 | $7,60 | $6,86 | 335,10K |
| 2026-07-06 | $7,61 | +0,13 % | $7,76 | $7,95 | $7,50 | 334,50K |
| 2026-07-02 | $7,60 | -0,65 % | $7,78 | $8,38 | $7,53 | 385,90K |
| 2026-07-01 | $7,65 | +3,52 % | $7,28 | $8,24 | $7,28 | 637,70K |
| 2026-06-30 | $7,39 | +7,73 % | $7,07 | $7,52 | $7,07 | 478,00K |
| 2026-06-29 | $6,86 | -1,01 % | $6,93 | $7,15 | $6,76 | 668,50K |
| 2026-06-26 | $6,93 | +3,13 % | $6,61 | $6,98 | $6,61 | 1,10M |
| 2026-06-25 | $6,72 | -4,41 % | $7,06 | $7,09 | $6,66 | 350,00K |
| 2026-06-24 | $7,03 | -5,38 % | $7,43 | $7,43 | $6,95 | 495,50K |
| 2026-06-23 | $7,43 | -3,38 % | $7,37 | $7,92 | $7,37 | 265,80K |
| 2026-06-22 | $7,69 | -3,75 % | $7,87 | $8,09 | $7,53 | 362,10K |
| 2026-06-18 | $7,99 | +6,25 % | $7,83 | $8,09 | $7,64 | 553,60K |
| 2026-06-17 | $7,52 | -4,81 % | $7,86 | $7,97 | $7,38 | 524,10K |
| 2026-06-16 | $7,90 | -3,19 % | $8,16 | $8,40 | $7,82 | 421,60K |
| 2026-06-15 | $8,16 | +1,62 % | $8,23 | $8,45 | $8,01 | 362,60K |
| 2026-06-12 | $8,03 | -5,08 % | $8,47 | $8,52 | $8,02 | 357,10K |
| 2026-06-11 | $8,46 | +6,28 % | $8,05 | $8,49 | $7,75 | 516,90K |
| 2026-06-10 | $7,96 | -7,76 % | $8,58 | $8,86 | $7,94 | 616,20K |
| 2026-06-09 | $8,63 | +2,98 % | $8,88 | $9,37 | $8,31 | 735,20K |
| 2026-06-08 | $8,38 | +1,09 % | $8,48 | $8,59 | $8,19 | 378,30K |
| 2026-06-05 | $8,29 | -11,53 % | $9,25 | $9,32 | $8,09 | 636,70K |
| 2026-06-04 | $9,37 | +0,32 % | $9,15 | $9,77 | $9,04 | 588,10K |
| 2026-06-03 | $9,34 | -1,27 % | $9,31 | $9,64 | $8,85 | 731,60K |
| 2026-06-02 | $9,46 | +2,49 % | $9,24 | $9,88 | $9,15 | 717,40K |
| 2026-06-01 | $9,23 | +2,78 % | $8,98 | $9,35 | $8,72 | 840,80K |
| 2026-05-29 | $8,98 | +1,01 % | $8,89 | $9,29 | $8,15 | 1,47M |
| 2026-05-28 | $8,89 | +21,95 % | $8,03 | $9,17 | $8,02 | 2,67M |
| 2026-05-27 | $7,29 | +4,14 % | $7,00 | $7,38 | $6,90 | 499,00K |
| 2026-05-26 | $7,00 | +6,71 % | $6,70 | $7,57 | $6,65 | 704,10K |