81,430€
-0,31%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 82,10 | 82,10 | 81,29 | 81,48 | -0,24% | 15,00 |
| 22.04.2024 | 81,04 | 81,68 | 81,04 | 81,68 | 2,23% | 94,00 |
| 19.04.2024 | 79,90 | 79,90 | 79,90 | 79,90 | -1,89% | 20,00 |
| 18.04.2024 | 80,40 | 81,44 | 80,40 | 81,44 | -2,77% | 3,00 |
| 17.04.2024 | 83,56 | 83,76 | 82,10 | 83,76 | 1,09% | 16,00 |
| 16.04.2024 | 81,99 | 83,29 | 81,06 | 82,86 | 1,77% | - |
| 15.04.2024 | 82,14 | 83,92 | 81,42 | 81,42 | -1,63% | 80,00 |
| 12.04.2024 | 81,77 | 82,86 | 81,33 | 82,77 | 1,47% | - |
| 11.04.2024 | 81,80 | 82,21 | 80,48 | 81,57 | -0,86% | - |
| 10.04.2024 | 80,10 | 82,28 | 80,10 | 82,28 | 1,21% | 66,00 |
| 09.04.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -5,24% | 6,00 |
| 08.04.2024 | 83,90 | 85,80 | 83,52 | 85,80 | 3,45% | 924,00 |
| 05.04.2024 | 79,28 | 83,03 | 79,18 | 82,94 | 4,91% | - |
| 04.04.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,67% | 1,00 |
| 03.04.2024 | 78,88 | 80,51 | 78,66 | 79,59 | -3,71% | - |
| 02.04.2024 | 82,66 | 82,66 | 82,66 | 82,66 | 1,27% | 2,00 |
| 28.03.2024 | 80,00 | 81,62 | 80,00 | 81,62 | 1,92% | 79,00 |
| 27.03.2024 | 80,07 | 81,00 | 79,15 | 80,08 | 0,48% | - |
| 26.03.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,84% | 4,00 |
| 25.03.2024 | 80,20 | 80,20 | 79,04 | 79,04 | -3,70% | 17,00 |
| 22.03.2024 | 82,08 | 82,08 | 82,08 | 82,08 | 0,37% | 24,00 |
| 21.03.2024 | 81,16 | 81,78 | 81,02 | 81,78 | 4,63% | 509,00 |
| 20.03.2024 | 78,32 | 79,16 | 77,56 | 78,16 | 0,13% | - |
| 19.03.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 3,97% | 75,00 |
| 18.03.2024 | 75,88 | 75,88 | 75,08 | 75,08 | -1,42% | 44,00 |
| 15.03.2024 | 74,16 | 77,18 | 74,16 | 76,16 | 1,79% | 9,00 |
| 14.03.2024 | 74,82 | 74,82 | 74,82 | 74,82 | 1,49% | 20,00 |
| 13.03.2024 | 73,18 | 74,44 | 72,84 | 73,72 | 0,68% | - |
| 12.03.2024 | 73,27 | 73,78 | 72,71 | 73,22 | -0,38% | - |
| 11.03.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -3,37% | 50,00 |
| 08.03.2024 | 76,06 | 76,06 | 76,06 | 76,06 | 2,34% | 112,00 |
| 07.03.2024 | 73,36 | 75,00 | 73,36 | 74,32 | 0,11% | 738,00 |
| 06.03.2024 | 74,24 | 74,24 | 74,24 | 74,24 | -0,43% | 20,00 |
| 05.03.2024 | 75,67 | 75,80 | 73,62 | 74,56 | -1,79% | - |
| 04.03.2024 | 76,86 | 77,27 | 75,69 | 75,92 | -1,63% | - |
| 01.03.2024 | 78,72 | 78,72 | 77,02 | 77,18 | 2,12% | 156,00 |
| 29.02.2024 | 76,60 | 76,60 | 75,58 | 75,58 | -6,48% | 185,00 |
| 28.02.2024 | 80,82 | 80,82 | 80,82 | 80,82 | 4,02% | 1,00 |
| 27.02.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -1,11% | 3,00 |
| 26.02.2024 | 77,45 | 78,77 | 76,98 | 78,57 | 1,51% | - |
| 23.02.2024 | 76,98 | 77,40 | 75,54 | 77,40 | 1,47% | 683,00 |
| 22.02.2024 | 76,98 | 76,98 | 76,28 | 76,28 | 0,66% | 211,00 |
| 21.02.2024 | 76,10 | 76,10 | 75,78 | 75,78 | 0,80% | 40,00 |
| 20.02.2024 | 75,96 | 75,96 | 75,16 | 75,18 | -4,96% | 786,00 |
| 19.02.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -1,17% | 40,00 |
| 16.02.2024 | 79,70 | 80,04 | 79,70 | 80,04 | 3,65% | 86,00 |
| 15.02.2024 | 77,08 | 77,22 | 77,08 | 77,22 | 1,38% | 134,00 |
| 14.02.2024 | 74,52 | 76,42 | 74,42 | 76,17 | 0,89% | - |
| 13.02.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -1,74% | 2,00 |
| 12.02.2024 | 76,84 | 76,84 | 76,84 | 76,84 | 4,49% | 32,00 |
| 09.02.2024 | 73,54 | 73,54 | 73,54 | 73,54 | 0,96% | 4,00 |
| 08.02.2024 | 69,20 | 72,84 | 69,20 | 72,84 | 3,82% | 347,00 |
| 07.02.2024 | 67,54 | 70,18 | 67,54 | 70,16 | 4,73% | 428,00 |
| 06.02.2024 | 66,95 | 67,81 | 66,43 | 66,99 | -0,03% | - |
| 05.02.2024 | 67,85 | 68,22 | 65,90 | 67,01 | 0,01% | - |
| 02.02.2024 | 66,28 | 67,00 | 66,28 | 67,00 | 3,46% | 88,00 |
| 01.02.2024 | 66,08 | 66,08 | 64,76 | 64,76 | -0,42% | 3,00 |
| 31.01.2024 | 67,61 | 67,79 | 64,85 | 65,03 | -0,05% | - |
| 30.01.2024 | 65,06 | 65,06 | 65,06 | 65,06 | -0,69% | 36,00 |
| 29.01.2024 | 64,56 | 65,51 | 64,40 | 65,51 | 0,78% | - |
| 26.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,39% | 55,00 |
| 25.01.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -1,20% | 1,00 |
| 24.01.2024 | 65,44 | 65,72 | 64,07 | 64,25 | -3,70% | - |
| 23.01.2024 | 66,72 | 66,72 | 66,72 | 66,72 | 0,72% | 1,00 |
| 22.01.2024 | 64,85 | 66,73 | 64,31 | 66,24 | 2,95% | - |
| 19.01.2024 | 64,34 | 64,34 | 64,34 | 64,34 | -0,54% | 1,00 |
| 18.01.2024 | 64,31 | 65,29 | 64,13 | 64,69 | 0,53% | - |
| 17.01.2024 | 63,97 | 64,67 | 63,21 | 64,35 | -0,02% | - |
| 16.01.2024 | 64,54 | 65,28 | 63,85 | 64,36 | -1,59% | - |
| 15.01.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 2,28% | 1,00 |
| 12.01.2024 | 64,32 | 64,32 | 63,94 | 63,94 | -1,65% | 114,00 |
| 11.01.2024 | 65,65 | 65,89 | 64,64 | 65,01 | -1,35% | - |
| 10.01.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -1,17% | 31,00 |
| 09.01.2024 | 67,80 | 68,00 | 66,68 | 66,68 | -0,83% | 278,00 |
| 08.01.2024 | 66,09 | 67,24 | 65,86 | 67,24 | -0,27% | - |
| 05.01.2024 | 67,68 | 67,68 | 67,42 | 67,42 | -0,38% | 39,00 |
| 04.01.2024 | 67,68 | 67,68 | 67,68 | 67,68 | 1,08% | 28,00 |
| 03.01.2024 | 67,38 | 67,48 | 66,32 | 66,96 | -0,48% | - |
| 02.01.2024 | 67,74 | 67,74 | 67,28 | 67,28 | 1,20% | 23,00 |
| 29.12.2023 | 66,60 | 66,60 | 66,48 | 66,48 | -1,25% | 100,00 |
| 28.12.2023 | 66,28 | 67,32 | 66,28 | 67,32 | 1,45% | 4,00 |
| 27.12.2023 | 67,86 | 67,86 | 66,36 | 66,36 | 0,03% | 50,00 |
| 22.12.2023 | 66,82 | 66,82 | 66,34 | 66,34 | 0,03% | 2,00 |
| 21.12.2023 | 65,34 | 66,32 | 65,34 | 66,32 | 1,17% | 45,00 |
| 20.12.2023 | 66,11 | 67,04 | 65,50 | 65,55 | -0,52% | - |
| 19.12.2023 | 64,68 | 66,04 | 64,54 | 65,89 | 1,65% | - |
| 18.12.2023 | 65,24 | 65,61 | 64,53 | 64,82 | -0,31% | - |
| 15.12.2023 | 65,80 | 65,84 | 64,50 | 65,02 | 0,31% | 79,00 |
| 14.12.2023 | 61,50 | 64,82 | 61,50 | 64,82 | 4,55% | 221,00 |
| 13.12.2023 | 62,11 | 62,40 | 59,83 | 62,00 | 0,08% | - |
| 12.12.2023 | 61,57 | 62,05 | 61,04 | 61,95 | 0,70% | - |
| 11.12.2023 | 60,56 | 61,66 | 60,48 | 61,52 | 1,59% | - |
| 08.12.2023 | 59,88 | 60,56 | 59,88 | 60,56 | 1,07% | 115,00 |
| 07.12.2023 | 59,92 | 59,92 | 59,92 | 59,92 | 0,88% | 100,00 |
| 06.12.2023 | 59,00 | 60,01 | 58,86 | 59,40 | 1,12% | - |
| 05.12.2023 | 59,20 | 59,54 | 58,54 | 58,74 | -1,01% | - |
| 04.12.2023 | 59,30 | 59,34 | 59,30 | 59,34 | 2,24% | 478,00 |
| 01.12.2023 | 58,04 | 58,04 | 58,04 | 58,04 | 0,90% | 1,00 |
| 30.11.2023 | 56,64 | 57,71 | 56,15 | 57,52 | 0,74% | - |
| 29.11.2023 | 57,10 | 57,10 | 57,10 | 57,10 | 0,04% | 165,00 |