AIR Global PLC Class A AIIR
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$7,32-0,32 (-%4,19)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,35 | -%3,80 | $8,02 | $8,02 | $7,31 | 10,20K |
| 2026-09-30 | $7,64 | -%1,42 | $7,39 | $8,30 | $7,33 | 96,00K |
| 2026-09-29 | $7,75 | +%9,77 | $7,06 | $7,86 | $7,06 | 163,30K |
| 2026-09-28 | $7,06 | -%7,35 | $7,34 | $7,76 | $6,66 | 292,50K |
| 2026-09-25 | $7,62 | +%2,01 | $7,67 | $7,75 | $7,59 | 2,10K |
| 2026-09-24 | $7,47 | -%0,27 | $7,75 | $7,85 | $7,11 | 6,50K |
| 2026-09-23 | $7,49 | %0,00 | $7,49 | $7,49 | $7,49 | 0 |
| 2026-09-22 | $7,49 | -%0,47 | $7,95 | $7,95 | $7,49 | 4,90K |
| 2026-09-21 | $7,53 | +%1,14 | $6,98 | $7,53 | $6,98 | 1,00K |
| 2026-09-18 | $7,44 | -%4,25 | $7,21 | $7,44 | $7,21 | 900 |
| 2026-09-17 | $7,77 | +%8,52 | $6,65 | $7,77 | $6,65 | 1,60K |
| 2026-09-16 | $7,16 | -%1,78 | $7,15 | $7,42 | $7,08 | 4,00K |
| 2026-09-15 | $7,29 | %0,00 | $7,29 | $7,29 | $7,29 | 0 |
| 2026-09-14 | $7,29 | +%0,55 | $7,20 | $7,74 | $6,77 | 5,40K |
| 2026-09-11 | $7,25 | -%5,60 | $7,20 | $7,50 | $7,20 | 4,20K |
| 2026-09-10 | $7,68 | +%5,42 | $7,27 | $7,69 | $7,27 | 6,70K |
| 2026-09-09 | $7,28 | +%1,75 | $7,11 | $7,82 | $7,00 | 6,10K |
| 2026-09-08 | $7,16 | -%1,92 | $7,20 | $7,97 | $7,16 | 11,40K |
| 2026-09-04 | $7,30 | +%2,53 | $6,86 | $7,40 | $6,86 | 3,20K |
| 2026-09-03 | $7,12 | -%3,78 | $7,97 | $8,00 | $7,08 | 4,60K |
| 2026-09-02 | $7,40 | -%0,94 | $8,00 | $8,00 | $7,40 | 7,70K |
| 2026-09-01 | $7,47 | -%0,13 | $7,89 | $7,89 | $7,47 | 2,20K |
| 2026-08-31 | $7,48 | +%0,13 | $6,54 | $8,45 | $6,54 | 8,50K |
| 2026-08-28 | $7,47 | -%6,39 | $8,97 | $8,97 | $6,98 | 19,20K |
| 2026-08-27 | $7,98 | +%17,18 | $7,03 | $8,30 | $7,01 | 23,20K |
| 2026-08-26 | $6,81 | -%0,80 | $7,46 | $7,46 | $6,66 | 3,00K |
| 2026-08-25 | $6,86 | -%4,92 | $7,11 | $7,25 | $6,70 | 8,10K |
| 2026-08-24 | $7,22 | -%6,72 | $7,66 | $7,90 | $7,22 | 7,60K |
| 2026-08-21 | $7,74 | +%6,76 | $7,50 | $7,74 | $7,27 | 8,50K |
| 2026-08-20 | $7,25 | -%6,45 | $7,98 | $7,98 | $6,90 | 9,40K |
| 2026-08-19 | $7,75 | -%1,90 | $7,49 | $8,12 | $7,47 | 31,40K |
| 2026-08-18 | $7,90 | +%2,60 | $7,70 | $8,20 | $7,50 | 13,50K |
| 2026-08-17 | $7,70 | +%3,22 | $7,58 | $8,64 | $7,58 | 21,80K |
| 2026-08-14 | $7,46 | +%5,52 | $7,08 | $7,70 | $6,70 | 5,40K |
| 2026-08-13 | $7,07 | +%1,14 | $6,62 | $7,07 | $6,62 | 7,20K |
| 2026-08-12 | $6,99 | -%4,81 | $7,07 | $7,07 | $6,99 | 1,40K |
| 2026-08-11 | $7,34 | +%7,83 | $6,30 | $7,34 | $6,30 | 6,50K |
| 2026-08-10 | $6,81 | +%9,84 | $6,09 | $6,81 | $6,09 | 1,60K |
| 2026-08-07 | $6,20 | +%1,81 | $6,15 | $6,58 | $6,04 | 4,10K |
| 2026-08-06 | $6,09 | -%3,49 | $6,45 | $6,45 | $5,79 | 4,60K |
| 2026-08-05 | $6,31 | +%3,10 | $6,18 | $6,37 | $5,99 | 7,50K |
| 2026-08-04 | $6,12 | -%7,55 | $6,29 | $6,55 | $6,01 | 8,50K |
| 2026-08-03 | $6,62 | +%5,08 | $5,79 | $6,62 | $5,79 | 7,60K |
| 2026-07-31 | $6,30 | +%7,69 | $5,97 | $6,30 | $5,92 | 10,00K |
| 2026-07-30 | $5,85 | +%0,34 | $5,96 | $6,31 | $5,82 | 13,40K |
| 2026-07-29 | $5,83 | -%2,83 | $6,20 | $6,59 | $5,70 | 14,40K |
| 2026-07-28 | $6,00 | +%1,69 | $5,67 | $7,38 | $5,67 | 38,50K |
| 2026-07-27 | $5,90 | -%0,34 | $5,88 | $6,11 | $5,75 | 8,50K |
| 2026-07-24 | $5,92 | %0,00 | $5,92 | $5,92 | $5,92 | 0 |
| 2026-07-23 | $5,92 | +%0,34 | $5,61 | $6,43 | $5,61 | 30,20K |
| 2026-07-22 | $5,90 | +%1,99 | $5,85 | $6,10 | $5,85 | 3,00K |
| 2026-07-21 | $5,78 | +%2,84 | $5,78 | $5,86 | $5,60 | 3,00K |
| 2026-07-20 | $5,63 | -%7,02 | $6,00 | $6,00 | $5,29 | 13,50K |
| 2026-07-17 | $6,05 | -%1,79 | $6,12 | $6,79 | $5,69 | 25,20K |
| 2026-07-16 | $6,16 | -%8,06 | $6,97 | $7,69 | $5,89 | 43,00K |
| 2026-07-15 | $6,70 | -%8,34 | $7,63 | $7,65 | $6,50 | 19,10K |
| 2026-07-14 | $7,31 | +%2,67 | $6,83 | $7,80 | $6,60 | 15,70K |
| 2026-07-13 | $7,12 | +%7,07 | $6,62 | $8,15 | $6,50 | 15,20K |
| 2026-07-10 | $6,65 | %0,00 | $6,80 | $6,98 | $6,65 | 5,20K |
| 2026-07-09 | $6,65 | -%2,35 | $6,55 | $7,45 | $6,53 | 9,10K |
| 2026-07-08 | $6,81 | +%2,33 | $6,79 | $6,81 | $6,74 | 5,70K |
| 2026-07-07 | $6,66 | -%1,70 | $6,61 | $6,85 | $6,61 | 3,50K |
| 2026-07-06 | $6,77 | +%0,89 | $6,75 | $6,90 | $6,62 | 8,50K |
| 2026-07-02 | $6,71 | -%2,75 | $6,55 | $6,71 | $6,52 | 6,50K |
| 2026-07-01 | $6,90 | +%3,60 | $7,19 | $7,39 | $6,90 | 15,50K |
| 2026-06-30 | $6,66 | +%1,52 | $6,79 | $6,80 | $6,59 | 6,60K |
| 2026-06-29 | $6,56 | -%0,76 | $7,00 | $7,18 | $6,51 | 11,10K |
| 2026-06-26 | $6,61 | +%1,69 | $6,51 | $7,10 | $6,51 | 8,10K |
| 2026-06-25 | $6,50 | -%2,59 | $7,10 | $7,10 | $6,50 | 6,60K |
| 2026-06-24 | $6,67 | -%0,40 | $7,17 | $7,40 | $6,61 | 35,70K |
| 2026-06-23 | $6,70 | %0,00 | $6,80 | $7,13 | $6,70 | 5,20K |
| 2026-06-22 | $6,70 | -%4,29 | $7,10 | $7,50 | $6,70 | 6,30K |
| 2026-06-18 | $7,00 | +%1,45 | $7,00 | $7,25 | $7,00 | 9,50K |
| 2026-06-17 | $6,90 | +%1,17 | $6,90 | $7,14 | $6,90 | 4,70K |
| 2026-06-16 | $6,82 | -%2,99 | $6,82 | $6,82 | $6,81 | 1,20K |
| 2026-06-15 | $7,03 | +%1,88 | $7,22 | $7,42 | $7,01 | 4,60K |
| 2026-06-12 | $6,90 | -%1,43 | $7,07 | $7,09 | $6,60 | 3,60K |
| 2026-06-11 | $7,00 | -%3,38 | $7,07 | $7,40 | $6,76 | 1,20K |
| 2026-06-10 | $7,24 | +%7,02 | $7,48 | $7,48 | $7,13 | 2,60K |
| 2026-06-09 | $6,77 | -%0,15 | $6,75 | $7,43 | $6,75 | 1,20K |
| 2026-06-08 | $6,78 | -%1,88 | $7,16 | $7,16 | $6,76 | 6,70K |
| 2026-06-05 | $6,91 | +%0,14 | $6,91 | $6,91 | $6,80 | 3,40K |
| 2026-06-04 | $6,90 | %0,00 | $6,75 | $7,35 | $6,70 | 9,10K |
| 2026-06-03 | $6,90 | -%6,63 | $7,40 | $7,40 | $6,59 | 19,40K |
| 2026-06-02 | $7,39 | -%2,12 | $7,75 | $7,75 | $7,21 | 2,40K |
| 2026-06-01 | $7,55 | +%0,40 | $8,05 | $8,05 | $7,55 | 9,90K |
| 2026-05-29 | $7,52 | +%1,35 | $7,35 | $7,99 | $7,35 | 9,20K |
| 2026-05-28 | $7,42 | +%9,12 | $7,33 | $7,50 | $7,22 | 3,70K |
| 2026-05-27 | $6,80 | -%18,47 | $8,00 | $8,00 | $6,51 | 47,20K |
| 2026-05-26 | $8,34 | -%3,47 | $8,86 | $8,86 | $8,19 | 5,20K |