66,875€
0,19%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 66,88 | 67,48 | 66,78 | 67,13 | 0,56% | 17,00 |
| 09.05.2024 | 66,98 | 67,18 | 66,53 | 66,75 | -0,41% | - |
| 08.05.2024 | 66,08 | 67,10 | 65,73 | 67,03 | 1,44% | - |
| 07.05.2024 | 66,03 | 66,28 | 65,68 | 66,08 | 0,08% | 32,00 |
| 06.05.2024 | 64,90 | 66,20 | 64,83 | 66,03 | 1,54% | - |
| 03.05.2024 | 64,80 | 65,65 | 63,95 | 65,03 | -0,23% | - |
| 02.05.2024 | 64,80 | 65,63 | 63,93 | 65,18 | 0,73% | - |
| 30.04.2024 | 64,65 | 65,05 | 64,18 | 64,70 | 0,23% | 50,00 |
| 29.04.2024 | 64,10 | 65,08 | 63,60 | 64,55 | 1,06% | - |
| 26.04.2024 | 62,83 | 64,18 | 62,48 | 63,88 | 1,59% | - |
| 25.04.2024 | 63,95 | 63,95 | 62,40 | 62,88 | -0,91% | - |
| 24.04.2024 | 63,35 | 63,90 | 62,83 | 63,45 | -0,08% | - |
| 23.04.2024 | 62,18 | 63,98 | 61,95 | 63,50 | 1,84% | 71,00 |
| 22.04.2024 | 60,23 | 62,68 | 60,23 | 62,35 | 3,61% | 2,00 |
| 19.04.2024 | 59,35 | 60,43 | 58,78 | 60,18 | 1,56% | - |
| 18.04.2024 | 57,98 | 60,48 | 57,75 | 59,25 | 1,80% | - |
| 17.04.2024 | 57,58 | 58,45 | 57,30 | 58,20 | 1,00% | - |
| 16.04.2024 | 57,10 | 57,73 | 56,53 | 57,63 | 0,70% | - |
| 15.04.2024 | 56,80 | 58,75 | 56,80 | 57,23 | -0,04% | - |
| 12.04.2024 | 57,93 | 58,75 | 56,68 | 57,25 | -1,42% | - |
| 11.04.2024 | 57,73 | 58,13 | 56,85 | 58,08 | 0,43% | - |
| 10.04.2024 | 56,63 | 57,93 | 56,00 | 57,83 | 1,94% | - |
| 09.04.2024 | 57,28 | 58,28 | 56,35 | 56,73 | -0,79% | 2,00 |
| 08.04.2024 | 56,68 | 57,93 | 56,55 | 57,18 | 0,97% | 37,00 |
| 05.04.2024 | 54,75 | 56,90 | 54,75 | 56,63 | 2,12% | - |
| 04.04.2024 | 54,40 | 56,68 | 54,20 | 55,45 | 1,74% | 2,00 |
| 03.04.2024 | 54,35 | 54,68 | 53,85 | 54,50 | 0,83% | - |
| 02.04.2024 | 55,50 | 55,50 | 53,58 | 54,05 | -2,79% | - |
| 28.03.2024 | 55,60 | 56,55 | 55,08 | 55,60 | 0,14% | - |
| 27.03.2024 | 55,38 | 56,15 | 55,23 | 55,53 | 0,00% | 3,00 |
| 26.03.2024 | 54,95 | 55,53 | 54,23 | 55,53 | 0,82% | - |
| 25.03.2024 | 55,25 | 56,10 | 54,90 | 55,08 | -1,30% | - |
| 22.03.2024 | 58,85 | 59,03 | 53,88 | 55,80 | -5,34% | 2,00 |
| 21.03.2024 | 59,35 | 60,10 | 58,45 | 58,95 | 0,04% | 22,00 |
| 20.03.2024 | 58,08 | 59,35 | 57,88 | 58,93 | 1,42% | 37,00 |
| 19.03.2024 | 57,88 | 59,23 | 57,63 | 58,10 | 0,09% | - |
| 18.03.2024 | 57,68 | 58,30 | 57,20 | 58,05 | 0,48% | 2,00 |
| 15.03.2024 | 59,10 | 59,40 | 57,58 | 57,78 | -1,70% | - |
| 14.03.2024 | 59,00 | 60,05 | 58,43 | 58,78 | -0,55% | - |
| 13.03.2024 | 58,40 | 59,33 | 58,30 | 59,10 | 1,11% | 2,00 |
| 12.03.2024 | 58,05 | 58,55 | 57,63 | 58,45 | 0,69% | 8,00 |
| 11.03.2024 | 58,95 | 59,15 | 57,78 | 58,05 | -1,69% | - |
| 08.03.2024 | 60,33 | 60,78 | 58,55 | 59,05 | -1,95% | - |
| 07.03.2024 | 60,05 | 60,93 | 59,83 | 60,23 | 0,46% | - |
| 06.03.2024 | 59,80 | 60,10 | 59,68 | 59,95 | 0,25% | - |
| 05.03.2024 | 61,23 | 61,78 | 59,68 | 59,80 | -2,33% | - |
| 04.03.2024 | 61,38 | 61,88 | 59,50 | 61,23 | -0,33% | 24,00 |
| 01.03.2024 | 61,83 | 61,90 | 61,10 | 61,43 | -0,81% | 2,00 |
| 29.02.2024 | 61,23 | 62,30 | 60,95 | 61,93 | 1,23% | - |
| 28.02.2024 | 59,95 | 61,58 | 59,73 | 61,18 | 2,21% | 4,00 |
| 27.02.2024 | 60,48 | 60,95 | 59,70 | 59,85 | -1,07% | - |
| 26.02.2024 | 60,88 | 61,45 | 60,18 | 60,50 | -0,66% | 35,00 |
| 23.02.2024 | 61,08 | 61,25 | 60,05 | 60,90 | -0,04% | - |
| 22.02.2024 | 61,48 | 61,80 | 58,90 | 60,93 | -0,85% | 2,00 |
| 21.02.2024 | 61,63 | 62,50 | 60,83 | 61,45 | -0,36% | 2,00 |
| 20.02.2024 | 63,30 | 63,30 | 61,50 | 61,68 | -2,57% | - |
| 19.02.2024 | 63,35 | 63,68 | 63,25 | 63,30 | -0,24% | 10,00 |
| 16.02.2024 | 63,88 | 64,50 | 63,18 | 63,45 | -0,94% | 105,00 |
| 15.02.2024 | 62,40 | 64,83 | 62,05 | 64,05 | 2,52% | - |
| 14.02.2024 | 58,60 | 62,93 | 58,53 | 62,48 | 6,84% | 29,00 |
| 13.02.2024 | 58,68 | 59,33 | 57,38 | 58,48 | -0,55% | 35,00 |
| 12.02.2024 | 59,20 | 59,48 | 58,50 | 58,80 | 0,77% | - |
| 09.02.2024 | 56,88 | 58,98 | 56,83 | 58,35 | 2,59% | 4,00 |
| 08.02.2024 | 56,13 | 56,95 | 55,60 | 56,88 | 1,52% | - |
| 07.02.2024 | 56,28 | 56,70 | 55,93 | 56,03 | -0,88% | - |
| 06.02.2024 | 55,80 | 57,08 | 55,70 | 56,53 | 1,12% | 17,00 |
| 05.02.2024 | 57,53 | 57,78 | 55,83 | 55,90 | -2,66% | - |
| 02.02.2024 | 57,15 | 57,73 | 57,00 | 57,43 | 0,70% | - |
| 01.02.2024 | 56,23 | 57,43 | 56,15 | 57,03 | 1,15% | - |
| 31.01.2024 | 56,48 | 57,23 | 56,23 | 56,38 | -0,70% | 13,00 |
| 30.01.2024 | 54,75 | 57,40 | 54,58 | 56,78 | 3,70% | 2,00 |
| 29.01.2024 | 53,43 | 55,00 | 53,23 | 54,75 | 2,91% | - |
| 26.01.2024 | 53,20 | 54,18 | 52,88 | 53,20 | 0,28% | - |
| 25.01.2024 | 52,95 | 53,80 | 52,45 | 53,05 | 0,33% | - |
| 24.01.2024 | 53,95 | 54,35 | 52,50 | 52,88 | -1,99% | 3,00 |
| 23.01.2024 | 54,20 | 54,90 | 53,83 | 53,95 | -0,37% | - |
| 22.01.2024 | 53,98 | 54,75 | 53,58 | 54,15 | 0,09% | - |
| 19.01.2024 | 53,38 | 54,45 | 52,85 | 54,10 | 1,31% | 4,00 |
| 18.01.2024 | 52,03 | 53,60 | 52,03 | 53,40 | 1,57% | - |
| 17.01.2024 | 52,73 | 53,45 | 52,45 | 52,58 | -1,08% | 38,00 |
| 16.01.2024 | 54,40 | 54,65 | 52,58 | 53,15 | -2,30% | - |
| 15.01.2024 | 54,40 | 54,53 | 54,18 | 54,40 | -0,18% | - |
| 12.01.2024 | 53,70 | 54,63 | 53,45 | 54,50 | 1,25% | 40,00 |
| 11.01.2024 | 51,78 | 54,28 | 51,78 | 53,83 | 3,16% | 9,00 |
| 10.01.2024 | 53,98 | 54,10 | 51,75 | 52,18 | -2,66% | - |
| 09.01.2024 | 53,75 | 53,88 | 52,33 | 53,60 | -0,14% | - |
| 08.01.2024 | 54,75 | 54,78 | 50,30 | 53,68 | -2,23% | - |
| 05.01.2024 | 55,48 | 56,00 | 54,78 | 54,90 | -1,21% | 2,00 |
| 04.01.2024 | 56,03 | 56,53 | 55,35 | 55,58 | -0,80% | - |
| 03.01.2024 | 56,85 | 56,85 | 55,98 | 56,03 | -1,28% | 6,00 |
| 02.01.2024 | 57,15 | 57,35 | 56,30 | 56,75 | -0,70% | 11,00 |
| 29.12.2023 | 56,78 | 57,15 | 56,60 | 57,15 | 0,84% | - |
| 28.12.2023 | 57,10 | 57,23 | 56,23 | 56,68 | -0,26% | 41,00 |
| 27.12.2023 | 57,90 | 58,18 | 56,60 | 56,83 | -1,52% | 43,00 |
| 22.12.2023 | 61,73 | 64,40 | 57,58 | 57,70 | -6,56% | 30,00 |
| 21.12.2023 | 64,85 | 66,93 | 60,45 | 61,75 | -4,85% | - |
| 20.12.2023 | 65,58 | 66,30 | 64,85 | 64,90 | -1,67% | - |
| 19.12.2023 | 64,65 | 66,08 | 64,38 | 66,00 | 1,93% | 8,00 |
| 18.12.2023 | 65,25 | 65,68 | 64,23 | 64,75 | -0,58% | - |
| 15.12.2023 | 64,60 | 65,20 | 64,10 | 65,13 | 0,97% | - |