76,200€
1,49%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 76,12 | 76,20 | 76,08 | 76,18 | 1,47% | - |
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 |
28.11.2023 | 57,08 | 57,08 | 57,08 | 57,08 | -1,62% | 67,00 |
27.11.2023 | 58,14 | 58,57 | 58,02 | 58,02 | 0,59% | - |
24.11.2023 | 57,68 | 57,68 | 57,68 | 57,68 | -1,94% | 2,00 |
23.11.2023 | 58,82 | 58,82 | 58,82 | 58,82 | 0,84% | 2,00 |
22.11.2023 | 58,13 | 59,55 | 58,03 | 58,33 | 0,26% | - |
21.11.2023 | 57,72 | 58,69 | 57,11 | 58,18 | 0,83% | - |
20.11.2023 | 57,31 | 57,89 | 56,81 | 57,70 | -0,96% | - |
17.11.2023 | 57,20 | 58,26 | 57,20 | 58,26 | 1,06% | 123,00 |
16.11.2023 | 58,78 | 58,78 | 57,65 | 57,65 | -2,91% | - |
15.11.2023 | 59,68 | 59,68 | 59,30 | 59,38 | 0,51% | 131,00 |
14.11.2023 | 57,20 | 59,08 | 57,20 | 59,08 | 7,16% | 80,00 |
13.11.2023 | 54,70 | 55,23 | 53,87 | 55,13 | 3,32% | - |
10.11.2023 | 53,36 | 53,36 | 53,36 | 53,36 | -2,70% | 22,00 |
07.11.2023 | 54,66 | 56,50 | 54,66 | 54,84 | 3,12% | 540,00 |
06.11.2023 | 53,18 | 53,18 | 53,18 | 53,18 | -0,37% | 80,00 |
02.11.2023 | 53,38 | 53,38 | 53,38 | 53,38 | 1,99% | 1,00 |
01.11.2023 | 51,78 | 52,34 | 51,78 | 52,34 | 1,36% | 101,00 |
31.10.2023 | 51,24 | 51,64 | 51,24 | 51,64 | 1,89% | 200,00 |
30.10.2023 | 50,68 | 50,68 | 50,68 | 50,68 | -0,08% | 13,00 |
23.10.2023 | 50,72 | 50,72 | 50,64 | 50,72 | 0,96% | 80,00 |
20.10.2023 | 50,26 | 50,26 | 50,24 | 50,24 | 1,13% | 20,00 |
19.10.2023 | 50,40 | 50,40 | 49,68 | 49,68 | -6,26% | 53,00 |
18.10.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -1,82% | 70,00 |