Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 76,95 | 78,25 | 0,00 | 77,16 | 0,65% | - |
25.02.2021 | 76,50 | 78,61 | 75,78 | 76,66 | -1,64% | - |
24.02.2021 | 76,34 | 78,16 | 76,06 | 77,94 | 1,17% | - |
23.02.2021 | 76,02 | 77,38 | 75,13 | 77,04 | 1,02% | - |
22.02.2021 | 75,45 | 76,80 | 74,94 | 76,26 | -0,97% | - |
19.02.2021 | 76,74 | 77,30 | 76,13 | 77,01 | 1,66% | - |
18.02.2021 | 74,93 | 76,26 | 74,18 | 75,75 | 0,29% | - |
17.02.2021 | 75,41 | 75,54 | 75,41 | 75,53 | -1,78% | - |
16.02.2021 | 78,11 | 78,26 | 76,68 | 76,90 | -2,82% | - |
12.02.2021 | 80,01 | 80,60 | 78,66 | 79,13 | -0,11% | - |
11.02.2021 | 80,10 | 80,10 | 77,56 | 79,22 | -0,80% | - |
10.02.2021 | 79,66 | 80,73 | 78,75 | 79,86 | -1,19% | - |
09.02.2021 | 78,74 | 81,20 | 78,71 | 80,82 | 0,20% | - |
08.02.2021 | 79,45 | 80,90 | 79,19 | 80,65 | 3,80% | - |
05.02.2021 | 77,61 | 78,13 | 77,05 | 77,70 | 0,96% | - |
04.02.2021 | 75,89 | 77,19 | 75,70 | 76,96 | 2,18% | - |
03.02.2021 | 75,14 | 76,38 | 74,76 | 75,32 | -0,69% | - |
02.02.2021 | 75,33 | 76,42 | 74,34 | 75,84 | 1,49% | - |
01.02.2021 | 74,04 | 75,25 | 72,84 | 74,73 | 0,95% | - |
29.01.2021 | 73,56 | 74,87 | 71,92 | 74,03 | -0,28% | - |
28.01.2021 | 74,02 | 74,23 | 74,01 | 74,23 | -2,03% | - |
27.01.2021 | 74,17 | 76,15 | 73,71 | 75,77 | 2,98% | - |
26.01.2021 | 73,57 | 73,58 | 73,52 | 73,57 | 0,40% | - |
25.01.2021 | 73,35 | 73,91 | 72,13 | 73,28 | 0,71% | - |
22.01.2021 | 71,30 | 73,19 | 70,94 | 72,76 | 1,44% | - |
21.01.2021 | 71,81 | 71,81 | 71,73 | 71,73 | -0,08% | - |
20.01.2021 | 71,06 | 71,85 | 70,26 | 71,79 | 1,39% | - |
19.01.2021 | 71,44 | 72,04 | 70,45 | 70,80 | 0,78% | - |
15.01.2021 | 68,90 | 70,97 | 68,86 | 70,25 | -0,90% | - |
14.01.2021 | 70,69 | 71,31 | 70,04 | 70,89 | 1,37% | - |
13.01.2021 | 71,07 | 71,32 | 69,73 | 69,93 | -2,34% | - |
12.01.2021 | 71,82 | 71,82 | 71,36 | 71,61 | 3,04% | - |
11.01.2021 | 68,99 | 69,65 | 68,73 | 69,50 | 0,09% | - |
08.01.2021 | 69,49 | 69,92 | 68,48 | 69,44 | -1,15% | - |
07.01.2021 | 69,50 | 70,70 | 69,14 | 70,24 | 1,94% | - |
06.01.2021 | 67,82 | 69,75 | 67,28 | 68,90 | 5,26% | - |
05.01.2021 | 65,29 | 66,20 | 64,76 | 65,46 | 1,20% | - |
04.01.2021 | 66,26 | 66,38 | 64,36 | 64,69 | -3,22% | - |
31.12.2020 | 66,06 | 66,95 | 65,73 | 66,84 | 0,75% | - |
30.12.2020 | 68,16 | 68,38 | 66,22 | 66,35 | -0,68% | - |
29.12.2020 | 69,76 | 69,76 | 66,72 | 66,80 | 0,39% | - |
28.12.2020 | 66,42 | 66,63 | 66,42 | 66,54 | 1,26% | - |
24.12.2020 | 65,58 | 67,58 | 64,01 | 65,71 | 0,45% | - |
23.12.2020 | 63,97 | 65,50 | 63,85 | 65,42 | 1,79% | - |
22.12.2020 | 63,82 | 64,98 | 63,28 | 64,27 | 0,32% | - |
21.12.2020 | 62,83 | 64,41 | 62,73 | 64,06 | -0,94% | - |
18.12.2020 | 65,08 | 66,00 | 63,28 | 64,67 | -0,19% | - |
17.12.2020 | 63,47 | 64,99 | 63,24 | 64,80 | 3,18% | - |
16.12.2020 | 63,30 | 63,39 | 62,38 | 62,80 | -0,92% | - |
15.12.2020 | 63,07 | 63,59 | 62,62 | 63,38 | 1,88% | - |
14.12.2020 | 63,51 | 63,69 | 58,18 | 62,21 | -1,50% | - |
11.12.2020 | 62,75 | 63,52 | 62,10 | 63,16 | 0,99% | - |
10.12.2020 | 62,87 | 62,95 | 61,53 | 62,54 | -1,35% | - |
09.12.2020 | 62,79 | 63,77 | 62,61 | 63,39 | 1,00% | - |
08.12.2020 | 61,49 | 64,26 | 61,34 | 62,76 | 1,04% | - |
07.12.2020 | 63,04 | 63,05 | 61,76 | 62,12 | -0,43% | - |
04.12.2020 | 62,19 | 63,10 | 62,13 | 62,39 | 0,78% | - |
03.12.2020 | 63,87 | 64,34 | 61,91 | 61,91 | -3,13% | - |
02.12.2020 | 63,78 | 65,27 | 62,32 | 63,91 | -0,58% | - |
01.12.2020 | 64,63 | 65,16 | 64,11 | 64,28 | -0,96% | - |
30.11.2020 | 64,88 | 65,75 | 64,55 | 64,90 | -1,37% | - |
27.11.2020 | 65,65 | 67,18 | 64,57 | 65,80 | -1,89% | - |
25.11.2020 | 65,72 | 67,07 | 64,84 | 67,07 | 0,45% | - |
24.11.2020 | 66,34 | 68,00 | 66,15 | 66,77 | 1,17% | - |
23.11.2020 | 64,61 | 66,46 | 64,55 | 65,99 | 0,68% | - |
20.11.2020 | 64,32 | 66,30 | 64,32 | 65,55 | -0,40% | - |
19.11.2020 | 65,95 | 67,96 | 64,70 | 65,81 | -2,16% | - |
18.11.2020 | 67,33 | 68,02 | 66,34 | 67,26 | -1,52% | - |
17.11.2020 | 65,38 | 68,30 | 65,19 | 68,30 | 2,12% | - |
16.11.2020 | 66,04 | 67,85 | 65,90 | 66,89 | 2,73% | - |
13.11.2020 | 65,42 | 65,42 | 65,11 | 65,11 | 3,46% | - |
12.11.2020 | 63,44 | 63,58 | 62,06 | 62,93 | -3,47% | - |
11.11.2020 | 64,99 | 65,93 | 64,99 | 65,19 | -0,19% | - |
10.11.2020 | 64,31 | 67,19 | 62,82 | 65,32 | 2,90% | - |
09.11.2020 | 67,18 | 67,38 | 63,42 | 63,48 | -0,24% | - |
06.11.2020 | 61,24 | 63,68 | 61,02 | 63,63 | 3,10% | - |
05.11.2020 | 60,15 | 62,35 | 58,95 | 61,72 | 3,46% | - |
04.11.2020 | 58,30 | 60,45 | 58,30 | 59,65 | -1,85% | - |
03.11.2020 | 61,31 | 61,31 | 0,00 | 60,78 | 2,12% | - |
02.11.2020 | 59,73 | 60,26 | 58,67 | 59,52 | 2,39% | - |
30.10.2020 | 58,44 | 59,32 | 57,63 | 58,13 | -1,63% | - |
29.10.2020 | 57,45 | 59,31 | 57,09 | 59,09 | 2,71% | - |
28.10.2020 | 59,28 | 59,59 | 57,41 | 57,53 | -4,58% | - |
27.10.2020 | 60,83 | 60,97 | 59,89 | 60,29 | -0,83% | - |
26.10.2020 | 61,24 | 61,27 | 60,14 | 60,80 | -1,71% | - |
23.10.2020 | 61,21 | 62,15 | 60,78 | 61,86 | 0,96% | - |
22.10.2020 | 61,24 | 61,79 | 60,92 | 61,27 | -1,76% | - |
21.10.2020 | 61,48 | 62,37 | 60,86 | 62,37 | 1,32% | - |
20.10.2020 | 61,96 | 62,18 | 60,93 | 61,56 | -1,11% | - |
19.10.2020 | 63,19 | 63,19 | 60,64 | 62,25 | -1,30% | - |
16.10.2020 | 63,79 | 64,45 | 62,88 | 63,07 | -0,35% | - |
15.10.2020 | 63,01 | 63,70 | 62,43 | 63,29 | 0,29% | - |
14.10.2020 | 63,79 | 64,90 | 63,10 | 63,10 | -1,55% | - |
13.10.2020 | 64,34 | 64,86 | 63,81 | 64,10 | -2,08% | - |
12.10.2020 | 63,67 | 65,72 | 63,66 | 65,46 | 3,09% | - |
09.10.2020 | 63,88 | 64,33 | 62,94 | 63,49 | 1,32% | - |
08.10.2020 | 62,46 | 63,54 | 62,16 | 62,67 | -0,54% | - |
07.10.2020 | 63,56 | 64,40 | 61,61 | 63,01 | -0,30% | - |
06.10.2020 | 62,32 | 64,22 | 61,60 | 63,20 | 0,35% | - |
05.10.2020 | 61,99 | 62,99 | 61,57 | 62,98 | 3,03% | - |