Beyond Air, Inc. XAIR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,82-0,11 (-3,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,82 | -3,75 % | $2,93 | $2,99 | $2,82 | 17,70K |
| 2026-10-01 | $2,93 | +6,16 % | $2,71 | $2,93 | $2,67 | 50,80K |
| 2026-09-30 | $2,76 | -2,47 % | $2,74 | $2,80 | $2,66 | 38,90K |
| 2026-09-29 | $2,83 | +9,27 % | $2,59 | $2,94 | $2,57 | 77,10K |
| 2026-09-28 | $2,59 | -9,12 % | $2,85 | $2,85 | $2,38 | 156,50K |
| 2026-09-25 | $2,85 | -10,09 % | $3,00 | $3,00 | $2,78 | 202,90K |
| 2026-09-24 | $3,17 | +5,32 % | $3,01 | $3,21 | $2,85 | 702,60K |
| 2026-09-23 | $3,01 | -5,94 % | $3,14 | $3,20 | $3,00 | 36,60K |
| 2026-09-22 | $3,20 | +2,24 % | $3,15 | $3,20 | $3,05 | 15,60K |
| 2026-09-21 | $3,13 | +1,29 % | $3,17 | $3,22 | $3,09 | 22,90K |
| 2026-09-18 | $3,09 | +0,32 % | $3,07 | $3,26 | $3,07 | 38,80K |
| 2026-09-17 | $3,08 | 0,00 % | $3,13 | $3,18 | $3,08 | 16,60K |
| 2026-09-16 | $3,08 | -1,60 % | $3,13 | $3,19 | $3,06 | 19,70K |
| 2026-09-15 | $3,13 | -0,32 % | $3,16 | $3,20 | $3,08 | 20,40K |
| 2026-09-14 | $3,14 | -1,87 % | $3,24 | $3,28 | $3,10 | 35,10K |
| 2026-09-11 | $3,20 | +4,23 % | $3,09 | $3,29 | $3,07 | 64,40K |
| 2026-09-10 | $3,07 | -3,46 % | $3,16 | $3,19 | $3,06 | 44,20K |
| 2026-09-09 | $3,18 | -5,92 % | $3,40 | $3,43 | $3,18 | 54,80K |
| 2026-09-08 | $3,38 | -4,25 % | $3,51 | $3,58 | $3,32 | 83,90K |
| 2026-09-04 | $3,53 | -1,67 % | $3,55 | $3,64 | $3,50 | 47,40K |
| 2026-09-03 | $3,59 | -0,83 % | $3,60 | $3,69 | $3,52 | 74,00K |
| 2026-09-02 | $3,62 | -1,09 % | $3,61 | $3,95 | $3,61 | 142,10K |
| 2026-09-01 | $3,66 | -7,81 % | $3,78 | $3,94 | $3,60 | 265,50K |
| 2026-08-31 | $3,97 | -11,38 % | $4,52 | $4,52 | $3,85 | 8,75M |
| 2026-08-28 | $4,48 | -21,40 % | $4,39 | $4,73 | $4,25 | 313,00K |
| 2026-08-27 | $5,70 | +14,69 % | $4,94 | $5,70 | $4,60 | 1,12M |
| 2026-08-26 | $4,97 | -0,20 % | $4,96 | $4,97 | $4,70 | 14,50K |
| 2026-08-25 | $4,98 | +1,43 % | $4,68 | $5,07 | $4,38 | 289,60K |
| 2026-08-24 | $4,91 | -2,58 % | $5,12 | $5,49 | $4,85 | 22,00K |
| 2026-08-21 | $5,04 | -2,33 % | $5,30 | $5,31 | $4,88 | 23,60K |
| 2026-08-20 | $5,16 | -0,96 % | $5,12 | $5,55 | $5,01 | 30,90K |
| 2026-08-19 | $5,21 | -9,08 % | $5,95 | $5,95 | $5,09 | 72,80K |
| 2026-08-18 | $5,73 | +0,35 % | $5,70 | $5,85 | $5,60 | 17,90K |
| 2026-08-17 | $5,71 | -9,58 % | $6,25 | $6,25 | $5,71 | 22,10K |
| 2026-08-14 | $6,32 | -8,74 % | $6,98 | $7,00 | $6,22 | 15,30K |
| 2026-08-13 | $6,92 | +14,38 % | $6,65 | $7,23 | $5,89 | 58,70K |
| 2026-08-12 | $6,05 | +3,60 % | $6,02 | $6,47 | $5,52 | 43,00K |
| 2026-08-11 | $5,84 | +12,31 % | $5,32 | $6,22 | $5,17 | 44,90K |
| 2026-08-10 | $5,20 | -2,99 % | $5,39 | $5,50 | $5,10 | 24,70K |
| 2026-08-07 | $5,36 | -3,60 % | $5,54 | $5,87 | $5,36 | 12,80K |
| 2026-08-06 | $5,56 | -2,28 % | $5,90 | $5,99 | $5,50 | 21,60K |
| 2026-08-05 | $5,69 | -7,93 % | $6,37 | $6,37 | $5,48 | 38,70K |
| 2026-08-04 | $6,18 | -2,37 % | $6,27 | $6,95 | $6,10 | 62,10K |
| 2026-08-03 | $6,33 | +20,00 % | $5,94 | $7,74 | $5,91 | 433,90K |
| 2026-07-31 | $5,28 | -2,68 % | $5,40 | $5,42 | $5,02 | 30,50K |
| 2026-07-30 | $5,42 | -1,63 % | $5,54 | $5,55 | $5,34 | 14,30K |
| 2026-07-29 | $5,51 | +0,92 % | $5,46 | $5,59 | $5,25 | 7,30K |
| 2026-07-28 | $5,46 | +1,77 % | $5,41 | $5,59 | $5,41 | 7,60K |
| 2026-07-27 | $5,36 | +3,97 % | $5,19 | $5,37 | $5,10 | 15,90K |
| 2026-07-24 | $5,16 | -5,67 % | $5,43 | $5,47 | $5,16 | 8,80K |
| 2026-07-23 | $5,47 | -4,37 % | $5,71 | $5,73 | $5,43 | 7,10K |
| 2026-07-22 | $5,72 | -3,05 % | $5,79 | $5,86 | $5,60 | 17,10K |
| 2026-07-21 | $5,90 | -1,34 % | $6,01 | $6,37 | $5,85 | 21,40K |
| 2026-07-20 | $5,98 | +7,17 % | $5,65 | $6,00 | $5,65 | 9,50K |
| 2026-07-17 | $5,58 | +0,54 % | $5,48 | $5,82 | $5,31 | 15,50K |
| 2026-07-16 | $5,55 | -1,07 % | $5,55 | $5,60 | $5,40 | 11,90K |
| 2026-07-15 | $5,61 | -2,77 % | $5,75 | $6,00 | $5,50 | 35,10K |
| 2026-07-14 | $5,77 | -22,96 % | $7,21 | $7,28 | $5,30 | 103,90K |
| 2026-07-13 | $7,49 | -10,19 % | $7,99 | $8,19 | $7,20 | 50,50K |
| 2026-07-10 | $8,34 | -2,57 % | $8,42 | $8,88 | $7,90 | 11,94K |
| 2026-07-09 | $8,56 | -2,95 % | $8,52 | $9,28 | $8,26 | 3,85K |
| 2026-07-08 | $8,82 | +0,46 % | $8,60 | $9,00 | $8,20 | 4,26K |
| 2026-07-07 | $8,78 | 0,00 % | $8,94 | $9,00 | $8,44 | 5,79K |
| 2026-07-06 | $8,78 | -6,20 % | $9,38 | $9,38 | $8,52 | 7,19K |
| 2026-07-02 | $9,36 | +0,21 % | $9,26 | $9,60 | $8,74 | 9,28K |
| 2026-07-01 | $9,34 | +4,71 % | $8,98 | $9,40 | $8,62 | 8,16K |
| 2026-06-30 | $8,92 | -4,09 % | $9,22 | $9,22 | $8,10 | 9,80K |
| 2026-06-29 | $9,30 | -6,06 % | $10,20 | $10,20 | $8,80 | 17,37K |
| 2026-06-26 | $9,90 | +3,77 % | $9,30 | $10,50 | $9,10 | 60,50K |
| 2026-06-25 | $9,54 | -0,42 % | $9,40 | $10,34 | $9,16 | 15,49K |
| 2026-06-24 | $9,58 | +2,35 % | $9,74 | $10,40 | $9,30 | 28,32K |
| 2026-06-23 | $9,36 | +14,43 % | $7,80 | $9,48 | $7,70 | 23,63K |
| 2026-06-22 | $8,18 | +13,61 % | $7,20 | $8,24 | $7,10 | 15,65K |
| 2026-06-18 | $7,20 | -1,91 % | $7,16 | $7,96 | $7,10 | 12,00K |
| 2026-06-17 | $7,34 | +6,07 % | $7,60 | $7,72 | $6,80 | 12,28K |
| 2026-06-16 | $6,92 | -6,74 % | $7,30 | $7,58 | $6,70 | 14,41K |
| 2026-06-15 | $7,42 | 0,00 % | $7,54 | $8,00 | $7,32 | 7,17K |
| 2026-06-12 | $7,42 | -1,33 % | $7,80 | $8,00 | $7,28 | 6,45K |
| 2026-06-11 | $7,52 | -1,05 % | $7,82 | $7,82 | $7,02 | 12,08K |
| 2026-06-10 | $7,60 | -1,55 % | $7,92 | $7,92 | $7,40 | 14,25K |
| 2026-06-09 | $7,72 | -5,85 % | $8,28 | $8,80 | $7,70 | 12,80K |
| 2026-06-08 | $8,20 | -0,73 % | $8,52 | $8,84 | $8,00 | 10,64K |
| 2026-06-05 | $8,26 | -8,22 % | $9,12 | $9,12 | $8,04 | 7,46K |
| 2026-06-04 | $9,00 | +1,81 % | $8,80 | $9,40 | $8,60 | 11,30K |
| 2026-06-03 | $8,84 | -5,96 % | $9,40 | $9,46 | $8,84 | 4,06K |
| 2026-06-02 | $9,40 | -3,29 % | $9,80 | $9,90 | $9,34 | 7,68K |
| 2026-06-01 | $9,72 | +5,65 % | $9,50 | $10,20 | $9,00 | 11,65K |
| 2026-05-29 | $9,20 | +3,37 % | $9,00 | $9,76 | $8,62 | 8,27K |
| 2026-05-28 | $8,90 | +3,49 % | $8,72 | $9,80 | $8,30 | 21,19K |
| 2026-05-27 | $8,60 | -1,83 % | $8,48 | $8,98 | $8,34 | 7,91K |