Airtificial Intelligence Structures SA AI
BME · İspanya · Üretici İmalatı
€0,0860-0,00 (-%2,27)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,09 | -%2,16 | €0,08 | €0,09 | €0,08 | 1,26M |
| 2026-09-30 | €0,09 | %0,00 | €0,09 | €0,09 | €0,09 | 456,31K |
| 2026-09-29 | €0,09 | -%2,00 | €0,09 | €0,09 | €0,09 | 2,35M |
| 2026-09-28 | €0,09 | %0,00 | €0,09 | €0,09 | €0,09 | 356,35K |
| 2026-09-25 | €0,09 | +%0,90 | €0,09 | €0,09 | €0,09 | 391,57K |
| 2026-09-24 | €0,09 | +%0,34 | €0,09 | €0,09 | €0,09 | 1,28M |
| 2026-09-23 | €0,09 | -%1,66 | €0,09 | €0,09 | €0,09 | 499,14K |
| 2026-09-22 | €0,09 | -%1,85 | €0,09 | €0,09 | €0,09 | 1,25M |
| 2026-09-21 | €0,09 | +%13,46 | €0,08 | €0,09 | €0,08 | 6,48M |
| 2026-09-18 | €0,08 | -%2,06 | €0,08 | €0,08 | €0,08 | 744,50K |
| 2026-09-17 | €0,08 | -%0,36 | €0,08 | €0,08 | €0,08 | 326,69K |
| 2026-09-16 | €0,08 | -%0,12 | €0,08 | €0,08 | €0,08 | 583,64K |
| 2026-09-15 | €0,08 | -%1,66 | €0,08 | €0,08 | €0,08 | 790,31K |
| 2026-09-14 | €0,08 | -%2,31 | €0,08 | €0,09 | €0,08 | 1,28M |
| 2026-09-11 | €0,09 | -%1,48 | €0,09 | €0,09 | €0,09 | 379,91K |
| 2026-09-10 | €0,09 | +%1,04 | €0,09 | €0,09 | €0,09 | 723,32K |
| 2026-09-09 | €0,09 | -%1,36 | €0,09 | €0,09 | €0,08 | 730,69K |
| 2026-09-08 | €0,09 | -%0,34 | €0,09 | €0,09 | €0,09 | 414,46K |
| 2026-09-07 | €0,09 | -%0,90 | €0,09 | €0,09 | €0,09 | 440,48K |
| 2026-09-04 | €0,09 | -%0,89 | €0,09 | €0,09 | €0,09 | 413,50K |
| 2026-09-03 | €0,09 | +%0,90 | €0,09 | €0,09 | €0,09 | 292,47K |
| 2026-09-02 | €0,09 | -%0,22 | €0,09 | €0,09 | €0,09 | 227,37K |
| 2026-09-01 | €0,09 | -%0,67 | €0,09 | €0,09 | €0,09 | 603,36K |
| 2026-08-31 | €0,09 | -%0,11 | €0,09 | €0,09 | €0,09 | 207,02K |
| 2026-08-28 | €0,09 | +%0,33 | €0,09 | €0,09 | €0,09 | 218,98K |
| 2026-08-27 | €0,09 | -%1,32 | €0,09 | €0,09 | €0,09 | 523,71K |
| 2026-08-26 | €0,09 | %0,00 | €0,09 | €0,09 | €0,09 | 438,00K |
| 2026-08-25 | €0,09 | +%0,89 | €0,09 | €0,09 | €0,09 | 248,62K |
| 2026-08-24 | €0,09 | -%0,88 | €0,09 | €0,09 | €0,09 | 186,85K |
| 2026-08-21 | €0,09 | +%0,55 | €0,09 | €0,09 | €0,09 | 294,10K |
| 2026-08-20 | €0,09 | -%0,55 | €0,09 | €0,09 | €0,09 | 176,55K |
| 2026-08-19 | €0,09 | -%1,41 | €0,09 | €0,09 | €0,09 | 741,85K |
| 2026-08-18 | €0,09 | +%0,33 | €0,09 | €0,09 | €0,09 | 186,08K |
| 2026-08-17 | €0,09 | +%0,11 | €0,09 | €0,09 | €0,09 | 213,74K |
| 2026-08-14 | €0,09 | -%0,11 | €0,09 | €0,09 | €0,09 | 264,72K |
| 2026-08-13 | €0,09 | -%1,18 | €0,09 | €0,09 | €0,09 | 161,44K |
| 2026-08-12 | €0,09 | +%1,86 | €0,09 | €0,09 | €0,09 | 487,99K |
| 2026-08-11 | €0,09 | -%1,72 | €0,09 | €0,09 | €0,09 | 188,17K |
| 2026-08-10 | €0,09 | +%1,09 | €0,09 | €0,09 | €0,09 | 346,34K |
| 2026-08-07 | €0,09 | -%1,08 | €0,09 | €0,09 | €0,09 | 438,23K |
| 2026-08-06 | €0,09 | +%0,54 | €0,09 | €0,09 | €0,09 | 582,01K |
| 2026-08-05 | €0,09 | -%0,54 | €0,09 | €0,09 | €0,09 | 459,32K |
| 2026-08-04 | €0,09 | +%1,20 | €0,09 | €0,09 | €0,09 | 290,89K |
| 2026-08-03 | €0,09 | -%0,22 | €0,09 | €0,09 | €0,09 | 412,38K |
| 2026-07-31 | €0,09 | %0,00 | €0,09 | €0,09 | €0,09 | 460,82K |
| 2026-07-30 | €0,09 | +%0,77 | €0,09 | €0,09 | €0,09 | 1,41M |
| 2026-07-29 | €0,09 | -%1,40 | €0,09 | €0,09 | €0,09 | 176,03K |
| 2026-07-28 | €0,09 | +%0,76 | €0,09 | €0,09 | €0,09 | 607,33K |
| 2026-07-27 | €0,09 | -%1,29 | €0,09 | €0,09 | €0,09 | 319,69K |
| 2026-07-24 | €0,09 | -%0,53 | €0,09 | €0,09 | €0,09 | 633,66K |
| 2026-07-23 | €0,09 | -%2,40 | €0,10 | €0,10 | €0,09 | 495,98K |
| 2026-07-22 | €0,10 | +%6,90 | €0,09 | €0,10 | €0,09 | 1,77M |
| 2026-07-21 | €0,09 | -%1,10 | €0,09 | €0,09 | €0,09 | 144,74K |
| 2026-07-20 | €0,09 | +%0,44 | €0,09 | €0,09 | €0,09 | 366,42K |
| 2026-07-17 | €0,09 | -%0,88 | €0,09 | €0,09 | €0,09 | 537,12K |
| 2026-07-16 | €0,09 | -%1,83 | €0,09 | €0,09 | €0,09 | 1,03M |
| 2026-07-15 | €0,09 | +%0,98 | €0,09 | €0,09 | €0,09 | 108,57K |
| 2026-07-14 | €0,09 | -%1,29 | €0,09 | €0,09 | €0,09 | 638,87K |
| 2026-07-13 | €0,09 | +%0,22 | €0,09 | €0,09 | €0,09 | 674,69K |
| 2026-07-10 | €0,09 | -%1,17 | €0,09 | €0,09 | €0,09 | 636,09K |
| 2026-07-09 | €0,09 | -%0,11 | €0,10 | €0,10 | €0,09 | 237,01K |
| 2026-07-08 | €0,09 | -%0,84 | €0,09 | €0,09 | €0,09 | 1,56M |
| 2026-07-07 | €0,09 | -%1,35 | €0,10 | €0,10 | €0,09 | 198,50K |
| 2026-07-06 | €0,10 | -%0,41 | €0,10 | €0,10 | €0,10 | 573,94K |
| 2026-07-03 | €0,10 | %0,00 | €0,10 | €0,10 | €0,09 | 1,11M |
| 2026-07-02 | €0,10 | +%1,79 | €0,10 | €0,10 | €0,09 | 694,26K |
| 2026-07-01 | €0,09 | %0,00 | €0,09 | €0,10 | €0,09 | 533,34K |
| 2026-06-30 | €0,09 | -%3,75 | €0,10 | €0,10 | €0,09 | 1,11M |
| 2026-06-29 | €0,10 | +%2,60 | €0,10 | €0,10 | €0,09 | 1,46M |
| 2026-06-26 | €0,10 | -%2,53 | €0,10 | €0,10 | €0,10 | 1,03M |
| 2026-06-25 | €0,10 | -%1,50 | €0,10 | €0,10 | €0,10 | 1,87M |
| 2026-06-24 | €0,10 | +%3,30 | €0,10 | €0,10 | €0,10 | 948,61K |
| 2026-06-23 | €0,10 | -%2,71 | €0,10 | €0,10 | €0,10 | 3,00M |
| 2026-06-22 | €0,10 | +%7,20 | €0,10 | €0,10 | €0,10 | 5,62M |
| 2026-06-19 | €0,09 | -%4,12 | €0,10 | €0,10 | €0,09 | 2,60M |
| 2026-06-18 | €0,10 | +%2,97 | €0,09 | €0,10 | €0,09 | 7,35M |
| 2026-06-17 | €0,09 | +%3,52 | €0,09 | €0,10 | €0,09 | 5,59M |
| 2026-06-16 | €0,09 | +%1,56 | €0,09 | €0,09 | €0,09 | 1,46M |
| 2026-06-15 | €0,09 | +%0,90 | €0,09 | €0,09 | €0,09 | 694,62K |
| 2026-06-12 | €0,09 | -%1,33 | €0,09 | €0,09 | €0,09 | 886,85K |
| 2026-06-11 | €0,09 | -%1,10 | €0,09 | €0,09 | €0,09 | 657,84K |
| 2026-06-10 | €0,09 | -%0,66 | €0,09 | €0,09 | €0,09 | 208,92K |
| 2026-06-09 | €0,09 | +%1,22 | €0,09 | €0,09 | €0,09 | 390,70K |
| 2026-06-08 | €0,09 | -%0,11 | €0,09 | €0,09 | €0,09 | 1,17M |
| 2026-06-05 | €0,09 | +%0,11 | €0,09 | €0,09 | €0,09 | 448,92K |
| 2026-06-04 | €0,09 | -%1,95 | €0,09 | €0,09 | €0,09 | 687,67K |
| 2026-06-03 | €0,09 | +%0,54 | €0,09 | €0,09 | €0,09 | 589,96K |
| 2026-06-02 | €0,09 | -%1,82 | €0,09 | €0,09 | €0,09 | 1,35M |
| 2026-06-01 | €0,09 | +%1,85 | €0,09 | €0,09 | €0,09 | 1,21M |
| 2026-05-29 | €0,09 | +%1,55 | €0,09 | €0,09 | €0,09 | 512,57K |