Air T, Inc. AIRT
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$29,86+1,48 (+%5,21)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,86 | +%5,21 | $28,24 | $30,15 | $28,21 | 31,35K |
| 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 |