Air T, Inc. AIRT
NASDAQ · Vereinigte Staaten · Transport
$29,86+1,48 (+5,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,34 | +3,38 % | $28,24 | $29,90 | $28,21 | 27,22K |
| 2026-09-30 | $28,38 | -0,07 % | $28,65 | $29,15 | $27,33 | 63,20K |
| 2026-09-29 | $28,40 | -0,28 % | $29,01 | $29,90 | $28,00 | 144,70K |
| 2026-09-28 | $28,48 | -1,89 % | $28,84 | $29,89 | $28,48 | 56,90K |
| 2026-09-25 | $29,03 | +1,29 % | $28,53 | $30,03 | $28,23 | 60,50K |
| 2026-09-24 | $28,66 | -2,45 % | $30,43 | $30,68 | $28,57 | 25,60K |
| 2026-09-23 | $29,38 | -6,82 % | $30,82 | $31,65 | $28,20 | 48,90K |
| 2026-09-22 | $31,53 | -1,22 % | $32,69 | $33,07 | $31,53 | 159,30K |
| 2026-09-21 | $31,92 | +2,97 % | $31,02 | $32,64 | $31,00 | 62,30K |
| 2026-09-18 | $31,00 | +4,03 % | $30,09 | $31,50 | $29,55 | 127,20K |
| 2026-09-17 | $29,80 | 0,00 % | $29,14 | $31,00 | $29,14 | 48,20K |
| 2026-09-16 | $29,80 | +1,12 % | $28,99 | $30,62 | $28,79 | 33,90K |
| 2026-09-15 | $29,47 | +2,97 % | $29,19 | $29,74 | $28,13 | 14,80K |
| 2026-09-14 | $28,62 | -6,74 % | $30,34 | $30,65 | $28,03 | 91,80K |
| 2026-09-11 | $30,69 | +5,10 % | $29,29 | $31,00 | $29,29 | 93,80K |
| 2026-09-10 | $29,20 | -4,58 % | $31,01 | $31,01 | $29,20 | 13,00K |
| 2026-09-09 | $30,60 | -4,58 % | $32,41 | $32,42 | $30,35 | 38,30K |
| 2026-09-08 | $32,07 | +1,01 % | $32,60 | $33,29 | $31,46 | 39,20K |
| 2026-09-04 | $31,75 | -3,64 % | $33,13 | $33,75 | $31,75 | 38,20K |
| 2026-09-03 | $32,95 | +1,20 % | $32,64 | $33,42 | $31,49 | 45,10K |
| 2026-09-02 | $32,56 | +1,81 % | $31,78 | $32,99 | $31,29 | 55,10K |
| 2026-09-01 | $31,98 | +0,66 % | $31,76 | $32,78 | $31,51 | 12,00K |
| 2026-08-31 | $31,77 | -1,18 % | $32,28 | $32,28 | $31,63 | 3,60K |
| 2026-08-28 | $32,15 | -1,47 % | $33,90 | $34,65 | $32,14 | 9,50K |
| 2026-08-27 | $32,63 | +5,98 % | $31,35 | $33,09 | $30,68 | 16,80K |
| 2026-08-26 | $30,79 | -1,28 % | $30,99 | $31,33 | $30,14 | 7,50K |
| 2026-08-25 | $31,19 | -3,53 % | $30,21 | $31,42 | $30,21 | 33,30K |
| 2026-08-24 | $32,33 | +12,45 % | $28,52 | $32,33 | $28,44 | 61,20K |
| 2026-08-21 | $28,75 | -2,11 % | $28,00 | $29,51 | $28,00 | 11,10K |
| 2026-08-20 | $29,37 | +4,89 % | $28,81 | $29,37 | $28,00 | 6,30K |
| 2026-08-19 | $28,00 | -4,86 % | $28,57 | $28,98 | $28,00 | 6,30K |
| 2026-08-18 | $29,43 | +5,83 % | $29,43 | $29,43 | $29,43 | 900 |
| 2026-08-17 | $27,81 | -5,50 % | $28,56 | $29,38 | $27,47 | 3,30K |
| 2026-08-14 | $29,43 | +1,48 % | $30,87 | $31,23 | $28,91 | 5,10K |
| 2026-08-13 | $29,00 | +7,41 % | $26,61 | $29,40 | $26,60 | 7,30K |
| 2026-08-12 | $27,00 | -14,31 % | $31,86 | $31,86 | $27,00 | 4,60K |
| 2026-08-11 | $31,51 | -2,54 % | $30,75 | $31,51 | $30,75 | 900 |
| 2026-08-10 | $32,33 | +1,03 % | $30,57 | $32,46 | $30,57 | 7,90K |
| 2026-08-07 | $32,00 | -6,60 % | $34,35 | $34,52 | $32,00 | 6,60K |
| 2026-08-06 | $34,26 | +7,10 % | $33,00 | $35,00 | $33,00 | 5,80K |
| 2026-08-05 | $31,99 | +8,00 % | $31,00 | $32,39 | $30,04 | 117,30K |
| 2026-08-04 | $29,62 | -4,42 % | $30,25 | $30,95 | $29,62 | 1,50K |
| 2026-08-03 | $30,99 | +10,44 % | $27,76 | $31,50 | $27,76 | 10,30K |
| 2026-07-31 | $28,06 | +0,21 % | $28,00 | $28,28 | $28,00 | 7,00K |
| 2026-07-30 | $28,00 | +3,09 % | $27,12 | $28,00 | $27,12 | 3,70K |
| 2026-07-29 | $27,16 | 0,00 % | $27,16 | $27,16 | $27,16 | 0 |
| 2026-07-28 | $27,16 | 0,00 % | $27,16 | $27,16 | $27,16 | 0 |
| 2026-07-27 | $27,16 | +0,22 % | $27,86 | $28,39 | $27,16 | 6,00K |
| 2026-07-24 | $27,10 | -1,56 % | $26,20 | $27,10 | $26,15 | 1,70K |
| 2026-07-23 | $27,53 | +1,59 % | $26,50 | $27,80 | $25,93 | 47,10K |
| 2026-07-22 | $27,10 | +1,42 % | $26,60 | $27,52 | $25,49 | 113,40K |
| 2026-07-21 | $26,72 | +0,45 % | $26,62 | $26,72 | $26,62 | 1,60K |
| 2026-07-20 | $26,60 | -1,55 % | $24,26 | $26,63 | $24,26 | 4,40K |
| 2026-07-17 | $27,02 | 0,00 % | $27,02 | $27,02 | $27,02 | 0 |
| 2026-07-16 | $27,02 | -1,75 % | $27,13 | $27,17 | $26,66 | 5,20K |
| 2026-07-15 | $27,50 | +1,36 % | $29,26 | $30,36 | $27,17 | 2,80K |
| 2026-07-14 | $27,13 | -4,47 % | $27,16 | $27,83 | $27,13 | 3,10K |
| 2026-07-13 | $28,40 | +4,87 % | $28,00 | $29,40 | $28,00 | 2,80K |
| 2026-07-10 | $27,08 | +0,33 % | $27,74 | $28,85 | $27,08 | 3,60K |
| 2026-07-09 | $26,99 | -1,78 % | $25,50 | $28,50 | $25,50 | 4,60K |
| 2026-07-08 | $27,48 | -1,86 % | $27,97 | $27,98 | $27,48 | 1,40K |
| 2026-07-07 | $28,00 | -12,47 % | $31,99 | $31,99 | $26,26 | 6,90K |
| 2026-07-06 | $31,99 | +10,81 % | $29,00 | $34,49 | $29,00 | 8,00K |
| 2026-07-02 | $28,87 | +13,89 % | $26,45 | $28,87 | $25,06 | 7,30K |
| 2026-07-01 | $25,35 | -4,34 % | $25,35 | $25,35 | $25,35 | 1,10K |
| 2026-06-30 | $26,50 | +12,24 % | $23,64 | $28,69 | $23,64 | 9,70K |
| 2026-06-29 | $23,61 | -1,95 % | $23,11 | $24,00 | $23,11 | 2,00K |
| 2026-06-26 | $24,08 | +8,91 % | $24,08 | $24,08 | $24,08 | 1,10K |
| 2026-06-25 | $22,11 | -5,91 % | $22,11 | $22,11 | $22,11 | 300 |
| 2026-06-24 | $23,50 | +2,17 % | $22,12 | $23,50 | $22,12 | 2,70K |
| 2026-06-23 | $23,00 | 0,00 % | $22,27 | $23,05 | $22,27 | 700 |
| 2026-06-22 | $23,00 | -0,56 % | $23,50 | $23,76 | $23,00 | 1,90K |
| 2026-06-18 | $23,13 | +3,58 % | $21,95 | $23,20 | $21,95 | 3,40K |
| 2026-06-17 | $22,33 | +4,84 % | $21,35 | $23,30 | $21,35 | 4,90K |
| 2026-06-16 | $21,30 | -2,29 % | $22,01 | $22,55 | $21,30 | 4,30K |
| 2026-06-15 | $21,80 | +1,16 % | $22,30 | $22,70 | $21,80 | 900 |
| 2026-06-12 | $21,55 | -2,05 % | $22,00 | $22,25 | $21,25 | 7,70K |
| 2026-06-11 | $22,00 | -1,21 % | $22,00 | $22,00 | $22,00 | 1,50K |
| 2026-06-10 | $22,27 | 0,00 % | $22,27 | $22,27 | $22,27 | 0 |
| 2026-06-09 | $22,27 | -1,07 % | $21,94 | $22,31 | $21,94 | 1,50K |
| 2026-06-08 | $22,51 | +4,80 % | $22,51 | $22,61 | $22,51 | 1,50K |
| 2026-06-05 | $21,48 | -4,53 % | $22,21 | $22,25 | $21,48 | 1,20K |
| 2026-06-04 | $22,50 | +4,65 % | $23,00 | $23,54 | $22,50 | 2,20K |
| 2026-06-03 | $21,50 | -4,44 % | $21,50 | $21,50 | $21,50 | 300 |
| 2026-06-02 | $22,50 | 0,00 % | $22,50 | $22,50 | $22,50 | 0 |
| 2026-06-01 | $22,50 | +0,09 % | $21,79 | $22,50 | $21,79 | 1,10K |
| 2026-05-29 | $22,48 | +8,60 % | $22,50 | $22,50 | $22,48 | 800 |
| 2026-05-28 | $20,70 | 0,00 % | $20,70 | $20,70 | $20,70 | 0 |
| 2026-05-27 | $20,70 | 0,00 % | $20,70 | $20,70 | $20,70 | 0 |
| 2026-05-26 | $20,70 | -7,17 % | $20,67 | $20,70 | $20,67 | 700 |