AiRWA Inc. YYAI
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,9300-0,02 (-2,11 %)
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 | $0,93 | -2,12 % | $0,92 | $0,95 | $0,91 | 79,57K |
| 2026-09-30 | $0,95 | +3,04 % | $0,94 | $0,97 | $0,89 | 240,00K |
| 2026-09-29 | $0,92 | +6,59 % | $0,86 | $0,93 | $0,80 | 365,40K |
| 2026-09-28 | $0,87 | +8,94 % | $0,79 | $0,87 | $0,76 | 446,50K |
| 2026-09-25 | $0,79 | +3,25 % | $0,76 | $0,84 | $0,74 | 392,20K |
| 2026-09-24 | $0,77 | +4,20 % | $0,73 | $0,78 | $0,70 | 210,30K |
| 2026-09-23 | $0,74 | -2,89 % | $0,76 | $0,77 | $0,72 | 242,00K |
| 2026-09-22 | $0,76 | +2,56 % | $0,74 | $0,80 | $0,68 | 710,60K |
| 2026-09-21 | $0,74 | +3,06 % | $0,73 | $0,77 | $0,69 | 3,21M |
| 2026-09-18 | $0,72 | +4,51 % | $0,69 | $0,72 | $0,67 | 172,10K |
| 2026-09-17 | $0,69 | +0,15 % | $0,69 | $0,70 | $0,66 | 174,80K |
| 2026-09-16 | $0,69 | -3,78 % | $0,70 | $0,73 | $0,68 | 234,10K |
| 2026-09-15 | $0,71 | -2,33 % | $0,73 | $0,73 | $0,68 | 183,00K |
| 2026-09-14 | $0,73 | -0,54 % | $0,73 | $0,75 | $0,68 | 212,80K |
| 2026-09-11 | $0,74 | +1,38 % | $0,73 | $0,80 | $0,71 | 539,80K |
| 2026-09-10 | $0,73 | -9,49 % | $0,78 | $0,81 | $0,72 | 366,20K |
| 2026-09-09 | $0,80 | -4,53 % | $0,82 | $0,83 | $0,78 | 295,60K |
| 2026-09-08 | $0,84 | -0,36 % | $0,85 | $0,88 | $0,82 | 135,30K |
| 2026-09-04 | $0,84 | +1,08 % | $0,83 | $0,87 | $0,83 | 147,90K |
| 2026-09-03 | $0,83 | +0,60 % | $0,81 | $0,86 | $0,81 | 127,20K |
| 2026-09-02 | $0,83 | +1,97 % | $0,80 | $0,85 | $0,80 | 251,00K |
| 2026-09-01 | $0,81 | -3,22 % | $0,82 | $0,88 | $0,76 | 424,40K |
| 2026-08-31 | $0,84 | -6,67 % | $0,85 | $0,87 | $0,82 | 347,70K |
| 2026-08-28 | $0,90 | -6,26 % | $0,94 | $0,98 | $0,86 | 883,80K |
| 2026-08-27 | $0,96 | -0,62 % | $0,94 | $1,02 | $0,93 | 795,80K |
| 2026-08-26 | $0,96 | -6,31 % | $0,96 | $0,98 | $0,93 | 810,50K |
| 2026-08-25 | $1,03 | -6,36 % | $1,07 | $1,14 | $1,02 | 786,10K |
| 2026-08-24 | $1,10 | +2,33 % | $1,08 | $1,21 | $1,02 | 1,22M |
| 2026-08-21 | $1,08 | -9,66 % | $1,18 | $1,19 | $1,07 | 645,60K |
| 2026-08-20 | $1,19 | +0,85 % | $1,11 | $1,22 | $1,06 | 1,09M |
| 2026-08-19 | $1,18 | -21,33 % | $1,36 | $1,37 | $1,11 | 2,02M |
| 2026-08-18 | $1,50 | +22,95 % | $1,32 | $1,57 | $1,28 | 14,82M |
| 2026-08-17 | $1,22 | +7,02 % | $1,42 | $1,43 | $1,14 | 7,62M |
| 2026-08-14 | $1,14 | -10,94 % | $1,24 | $1,24 | $1,00 | 1,68M |
| 2026-08-13 | $1,28 | -12,33 % | $1,38 | $1,46 | $1,16 | 1,93M |
| 2026-08-12 | $1,46 | -10,98 % | $1,48 | $1,58 | $1,32 | 1,54M |
| 2026-08-11 | $1,64 | +1,23 % | $1,56 | $1,72 | $1,52 | 2,38M |
| 2026-08-10 | $1,62 | +3,85 % | $1,54 | $1,66 | $1,46 | 7,59M |
| 2026-08-07 | $1,56 | -2,50 % | $1,50 | $1,56 | $1,36 | 12,37M |
| 2026-08-06 | $1,60 | -25,23 % | $1,90 | $1,90 | $1,50 | 2,94M |
| 2026-08-05 | $2,14 | -10,83 % | $2,34 | $2,34 | $2,12 | 1,97M |
| 2026-08-04 | $2,40 | 0,00 % | $2,28 | $2,70 | $2,02 | 5,73M |
| 2026-08-03 | $2,40 | 0,00 % | $4,02 | $4,06 | $2,28 | 24,64M |
| 2026-07-31 | $2,40 | -29,41 % | $2,62 | $2,62 | $2,32 | 2,21M |
| 2026-07-30 | $3,40 | -41,38 % | $4,80 | $4,82 | $3,20 | 1,87M |
| 2026-07-29 | $5,80 | -67,63 % | $13,04 | $13,04 | $5,60 | 1,44M |
| 2026-07-28 | $17,92 | -70,13 % | $57,40 | $57,60 | $17,00 | 819,07K |
| 2026-07-27 | $60,00 | -73,51 % | $216,40 | $216,40 | $52,80 | 114,00K |
| 2026-07-24 | $226,50 | +28,69 % | $180,00 | $237,00 | $176,00 | 4,55K |
| 2026-07-23 | $176,00 | +7,37 % | $163,80 | $176,40 | $163,80 | 600 |
| 2026-07-22 | $163,92 | -4,03 % | $168,20 | $172,90 | $163,92 | 120 |
| 2026-07-21 | $170,80 | -6,26 % | $177,50 | $184,00 | $170,80 | 480 |
| 2026-07-20 | $182,20 | +4,59 % | $179,30 | $184,20 | $167,60 | 470 |
| 2026-07-17 | $174,20 | -10,48 % | $176,60 | $188,90 | $170,40 | 505 |
| 2026-07-16 | $194,60 | +2,75 % | $184,20 | $215,60 | $179,26 | 1,20K |
| 2026-07-15 | $189,40 | +16,34 % | $162,62 | $189,40 | $160,20 | 580 |
| 2026-07-14 | $162,80 | +4,23 % | $162,00 | $162,80 | $147,96 | 360 |
| 2026-07-13 | $156,20 | -3,70 % | $163,60 | $163,60 | $145,20 | 580 |
| 2026-07-10 | $162,20 | +11,25 % | $150,00 | $192,80 | $145,60 | 4,40K |
| 2026-07-09 | $145,80 | +0,12 % | $149,60 | $149,60 | $144,00 | 270 |
| 2026-07-08 | $145,62 | -3,94 % | $145,20 | $146,90 | $140,00 | 260 |
| 2026-07-07 | $151,60 | +0,13 % | $144,00 | $151,60 | $144,00 | 135 |
| 2026-07-06 | $151,40 | +0,93 % | $144,00 | $152,60 | $142,20 | 280 |
| 2026-07-02 | $150,00 | +0,67 % | $148,40 | $152,00 | $147,20 | 260 |
| 2026-07-01 | $149,00 | -1,32 % | $148,00 | $153,06 | $148,00 | 200 |
| 2026-06-30 | $151,00 | +0,67 % | $145,40 | $151,74 | $145,40 | 260 |
| 2026-06-29 | $150,00 | +8,54 % | $138,00 | $150,00 | $136,40 | 360 |
| 2026-06-26 | $138,20 | +7,97 % | $130,00 | $138,20 | $130,00 | 485 |
| 2026-06-25 | $128,00 | -7,51 % | $134,40 | $140,20 | $128,00 | 450 |
| 2026-06-24 | $138,40 | -4,95 % | $141,84 | $141,84 | $131,80 | 410 |
| 2026-06-23 | $145,60 | -1,49 % | $143,60 | $145,90 | $140,00 | 345 |
| 2026-06-22 | $147,80 | -1,99 % | $150,00 | $151,60 | $143,40 | 495 |
| 2026-06-18 | $150,80 | +0,53 % | $158,40 | $159,60 | $149,40 | 565 |
| 2026-06-17 | $150,00 | -5,06 % | $156,20 | $163,48 | $150,00 | 855 |
| 2026-06-16 | $158,00 | -8,25 % | $163,80 | $171,40 | $157,60 | 560 |
| 2026-06-15 | $172,20 | +6,43 % | $167,20 | $174,60 | $167,20 | 515 |
| 2026-06-12 | $161,80 | -8,38 % | $178,20 | $180,00 | $161,80 | 635 |
| 2026-06-11 | $176,60 | +1,79 % | $175,80 | $178,20 | $169,70 | 355 |
| 2026-06-10 | $173,50 | -3,72 % | $178,90 | $186,90 | $173,20 | 570 |
| 2026-06-09 | $180,20 | +9,88 % | $165,20 | $188,82 | $165,20 | 1,65K |
| 2026-06-08 | $164,00 | +5,67 % | $158,40 | $168,80 | $157,40 | 955 |
| 2026-06-05 | $155,20 | -6,95 % | $165,80 | $167,40 | $154,10 | 1,02K |
| 2026-06-04 | $166,80 | -7,85 % | $180,40 | $189,80 | $158,40 | 1,08K |
| 2026-06-03 | $181,00 | -7,93 % | $196,00 | $198,00 | $180,20 | 1,08K |
| 2026-06-02 | $196,60 | -12,58 % | $220,40 | $220,40 | $191,20 | 2,07K |
| 2026-06-01 | $224,90 | -4,22 % | $228,40 | $233,50 | $219,40 | 675 |
| 2026-05-29 | $234,80 | +4,45 % | $225,40 | $250,60 | $218,50 | 950 |
| 2026-05-28 | $224,80 | +2,37 % | $216,60 | $229,80 | $213,80 | 745 |
| 2026-05-27 | $219,60 | -5,67 % | $229,00 | $232,42 | $216,60 | 705 |
| 2026-05-26 | $232,80 | +3,93 % | $222,60 | $235,40 | $222,60 | 990 |