63,850€
2,82%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 61,80 | 64,15 | 61,80 | 63,55 | 2,33% | 44,00 |
| 25.04.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 24.04.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -1,82% | - |
| 23.04.2024 | 61,00 | 63,35 | 61,00 | 63,35 | 2,59% | 33,00 |
| 22.04.2024 | 61,75 | 61,75 | 61,75 | 61,75 | 6,93% | 2,00 |
| 19.04.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 1,32% | - |
| 18.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,97% | - |
| 17.04.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 0,89% | - |
| 16.04.2024 | 55,95 | 55,95 | 55,95 | 55,95 | -0,36% | - |
| 15.04.2024 | 56,15 | 56,15 | 56,15 | 56,15 | -1,40% | - |
| 12.04.2024 | 56,95 | 56,95 | 56,95 | 56,95 | 0,62% | - |
| 11.04.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,80% | - |
| 10.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
| 09.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,81% | - |
| 08.04.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 1,83% | - |
| 05.04.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 2,25% | - |
| 04.04.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,57% | - |
| 03.04.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -1,85% | - |
| 02.04.2024 | 54,05 | 54,05 | 54,05 | 54,05 | -1,19% | - |
| 28.03.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,37% | - |
| 27.03.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,21% | - |
| 26.03.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -1,19% | - |
| 25.03.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -5,05% | - |
| 22.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,78% | - |
| 21.03.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 1,58% | - |
| 20.03.2024 | 56,95 | 56,95 | 56,95 | 56,95 | 0,18% | - |
| 19.03.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 0,26% | - |
| 18.03.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -2,07% | - |
| 15.03.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,17% | - |
| 14.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,31% | - |
| 13.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,53% | - |
| 12.03.2024 | 56,95 | 56,95 | 56,95 | 56,95 | -1,30% | - |
| 11.03.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -2,37% | - |
| 08.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,60% | - |
| 07.03.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 0,17% | - |
| 06.03.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -2,25% | - |
| 05.03.2024 | 60,05 | 61,40 | 60,00 | 60,00 | 2,21% | 165,00 |
| 04.03.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -3,29% | - |
| 01.03.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 1,17% | - |
| 29.02.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 2,04% | - |
| 28.02.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
| 27.02.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,42% | - |
| 26.02.2024 | 59,85 | 59,85 | 59,85 | 59,85 | -0,17% | - |
| 23.02.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -0,58% | - |
| 22.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -1,95% | - |
| 21.02.2024 | 61,50 | 62,20 | 61,50 | 61,50 | -0,81% | 40,00 |
| 20.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -4,02% | - |
| 19.02.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 1,41% | 3,00 |
| 16.02.2024 | 62,65 | 65,10 | 62,65 | 63,70 | 3,92% | 188,00 |
| 15.02.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 6,79% | - |
| 14.02.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,17% | - |
| 13.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 12.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 3,05% | - |
| 09.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,45% | - |
| 08.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,81% | - |
| 07.02.2024 | 55,45 | 55,45 | 55,45 | 55,45 | 1,37% | - |
| 06.02.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -3,01% | - |
| 05.02.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,62% | - |
| 02.02.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 1,45% | - |
| 01.02.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -0,99% | - |
| 31.01.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 3,81% | - |
| 30.01.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 2,87% | - |
| 29.01.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,29% | - |
| 26.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,10% | - |
| 25.01.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -1,79% | - |
| 24.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 23.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,39% | - |
| 22.01.2024 | 52,95 | 54,30 | 52,95 | 54,30 | 3,72% | 50,00 |
| 19.01.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 1,85% | - |
| 18.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,15% | - |
| 17.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,53% | - |
| 16.01.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,00% | - |
| 15.01.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 1,33% | - |
| 12.01.2024 | 52,65 | 52,65 | 52,65 | 52,65 | 2,73% | - |
| 11.01.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -2,47% | - |
| 10.01.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -0,28% | - |
| 09.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,68% | - |
| 08.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,65% | - |
| 05.01.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,82% | - |
| 04.01.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -1,17% | - |
| 03.01.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -3,64% | - |
| 02.01.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 3,68% | 5,00 |
| 29.12.2023 | 55,60 | 55,65 | 55,60 | 55,65 | 0,18% | - |
| 28.12.2023 | 55,65 | 55,65 | 55,55 | 55,55 | -2,03% | 160,00 |
| 27.12.2023 | 56,70 | 56,70 | 56,70 | 56,70 | -8,33% | - |
| 22.12.2023 | 61,85 | 61,85 | 61,85 | 61,85 | -2,98% | - |
| 21.12.2023 | 63,75 | 63,75 | 63,75 | 63,75 | -1,47% | - |
| 20.12.2023 | 64,70 | 64,70 | 64,70 | 64,70 | 1,97% | - |
| 19.12.2023 | 63,45 | 63,45 | 63,45 | 63,45 | -0,63% | - |
| 18.12.2023 | 63,85 | 63,85 | 63,85 | 63,85 | 0,63% | - |
| 15.12.2023 | 63,45 | 63,45 | 63,45 | 63,45 | -0,78% | - |
| 14.12.2023 | 64,35 | 64,35 | 63,95 | 63,95 | -4,69% | 80,00 |
| 13.12.2023 | 64,50 | 67,10 | 64,50 | 67,10 | 3,95% | 153,00 |
| 12.12.2023 | 64,55 | 64,55 | 64,55 | 64,55 | 1,89% | - |
| 11.12.2023 | 63,35 | 63,35 | 63,35 | 63,35 | 0,48% | - |
| 08.12.2023 | 63,05 | 63,05 | 63,05 | 63,05 | -0,08% | - |
| 07.12.2023 | 63,10 | 63,10 | 63,10 | 63,10 | -0,94% | - |
| 06.12.2023 | 63,70 | 63,70 | 63,70 | 63,70 | -0,08% | - |
| 05.12.2023 | 63,75 | 63,75 | 63,75 | 63,75 | 1,27% | - |
| 04.12.2023 | 62,95 | 62,95 | 62,95 | 62,95 | 0,88% | - |