Echtzeit-Aktienkurs Aaron's Company (The)
Bid:
Ask:
Aktienkurse zur Aaron's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 22,10 | 22,49 | 21,67 | 22,05 | 0,59% | 228.296,00 |
| 28.03.2022 | 21,79 | 22,01 | 21,46 | 21,92 | 0,14% | 204.166,00 |
| 25.03.2022 | 21,53 | 22,15 | 21,33 | 21,89 | 2,29% | 238.403,00 |
| 24.03.2022 | 21,24 | 21,49 | 21,03 | 21,40 | 1,13% | 318.314,00 |
| 23.03.2022 | 22,20 | 22,26 | 21,07 | 21,16 | -6,29% | 232.035,00 |
| 22.03.2022 | 22,51 | 23,02 | 22,30 | 22,58 | 2,54% | 342.996,00 |
| 21.03.2022 | 23,15 | 23,21 | 21,90 | 22,02 | -5,00% | 243.328,00 |
| 18.03.2022 | 22,93 | 23,63 | 22,44 | 23,18 | 0,22% | 1.721.159,00 |
| 17.03.2022 | 22,19 | 23,20 | 22,19 | 23,13 | 2,94% | 211.114,00 |
| 16.03.2022 | 21,99 | 22,85 | 21,91 | 22,47 | 2,14% | 221.387,00 |
| 15.03.2022 | 21,87 | 22,52 | 21,47 | 22,00 | 1,01% | 235.882,00 |
| 14.03.2022 | 21,75 | 22,71 | 21,57 | 21,78 | -0,27% | 242.363,00 |
| 11.03.2022 | 21,82 | 22,30 | 21,08 | 21,84 | 0,88% | 318.237,00 |
| 10.03.2022 | 21,68 | 22,08 | 20,72 | 21,65 | -2,91% | 360.637,00 |
| 09.03.2022 | 22,49 | 22,65 | 22,04 | 22,30 | 2,11% | 202.468,00 |
| 08.03.2022 | 21,52 | 22,78 | 21,46 | 21,84 | 0,83% | 206.704,00 |
| 07.03.2022 | 22,54 | 22,57 | 21,51 | 21,66 | -3,17% | 314.073,00 |
| 04.03.2022 | 22,39 | 22,50 | 21,55 | 22,37 | -0,75% | 237.988,00 |
| 03.03.2022 | 22,00 | 22,65 | 21,56 | 22,54 | 7,08% | 254.637,00 |
| 02.03.2022 | 20,82 | 21,38 | 20,74 | 21,05 | 1,59% | 169.453,00 |
| 01.03.2022 | 20,95 | 21,08 | 20,31 | 20,72 | -1,29% | 267.311,00 |
| 28.02.2022 | 21,17 | 21,53 | 20,67 | 20,99 | -2,14% | 319.760,00 |
| 25.02.2022 | 20,23 | 21,59 | 20,23 | 21,45 | 6,03% | 284.529,00 |
| 24.02.2022 | 19,42 | 20,62 | 18,26 | 20,23 | 1,00% | 784.315,00 |
| 23.02.2022 | 20,54 | 20,54 | 19,58 | 20,03 | -2,86% | 429.707,00 |
| 22.02.2022 | 20,94 | 21,69 | 20,58 | 20,62 | -1,90% | 217.261,00 |
| 18.02.2022 | 21,00 | 21,63 | 20,89 | 21,02 | -0,66% | 138.838,00 |
| 17.02.2022 | 21,11 | 21,44 | 20,97 | 21,16 | -1,31% | 260.046,00 |
| 16.02.2022 | 21,58 | 21,84 | 21,20 | 21,44 | -0,83% | 169.600,00 |
| 15.02.2022 | 21,11 | 21,71 | 20,98 | 21,62 | 3,15% | 173.144,00 |
| 14.02.2022 | 20,70 | 21,35 | 20,40 | 20,96 | 0,53% | 324.607,00 |
| 11.02.2022 | 21,12 | 21,25 | 20,57 | 20,85 | -0,57% | 201.793,00 |
| 10.02.2022 | 21,59 | 22,02 | 20,83 | 20,97 | -4,94% | 175.276,00 |
| 09.02.2022 | 21,87 | 22,13 | 21,14 | 22,06 | 0,87% | 357.871,00 |
| 08.02.2022 | 21,20 | 21,92 | 21,08 | 21,87 | 3,26% | 177.531,00 |
| 07.02.2022 | 20,65 | 21,56 | 20,65 | 21,18 | 1,97% | 210.856,00 |
| 04.02.2022 | 21,17 | 21,29 | 20,25 | 20,77 | -2,53% | 356.726,00 |
| 03.02.2022 | 20,91 | 21,61 | 20,91 | 21,31 | 1,86% | 350.470,00 |
| 02.02.2022 | 22,19 | 22,34 | 20,55 | 20,92 | -5,72% | 610.187,00 |
| 01.02.2022 | 21,10 | 22,25 | 20,76 | 22,19 | 4,82% | 318.033,00 |
| 31.01.2022 | 20,48 | 21,21 | 20,10 | 21,17 | 1,97% | 508.172,00 |
| 28.01.2022 | 20,88 | 20,94 | 20,09 | 20,76 | 0,19% | 422.557,00 |
| 27.01.2022 | 21,42 | 21,58 | 20,49 | 20,72 | -3,27% | 193.272,00 |
| 26.01.2022 | 22,59 | 22,72 | 21,20 | 21,42 | -3,69% | 181.754,00 |
| 25.01.2022 | 22,22 | 22,49 | 21,60 | 22,24 | -1,29% | 259.302,00 |
| 24.01.2022 | 20,80 | 22,67 | 20,67 | 22,53 | 5,68% | 303.382,00 |
| 21.01.2022 | 21,33 | 22,24 | 21,00 | 21,32 | -0,70% | 259.309,00 |
| 20.01.2022 | 21,74 | 22,53 | 21,39 | 21,47 | -0,83% | 148.602,00 |
| 19.01.2022 | 22,01 | 22,45 | 21,54 | 21,65 | -1,64% | 182.864,00 |
| 18.01.2022 | 22,76 | 23,01 | 21,96 | 22,01 | -4,14% | 201.974,00 |
| 14.01.2022 | 22,56 | 23,10 | 22,56 | 22,96 | 0,26% | 192.427,00 |
| 13.01.2022 | 23,15 | 23,42 | 22,82 | 22,90 | 0,13% | 183.197,00 |
| 12.01.2022 | 23,06 | 23,34 | 22,72 | 22,87 | -0,91% | 197.621,00 |
| 11.01.2022 | 23,42 | 23,53 | 22,79 | 23,08 | -1,70% | 143.609,00 |
| 10.01.2022 | 23,48 | 23,72 | 22,87 | 23,48 | -1,10% | 230.789,00 |
| 07.01.2022 | 24,12 | 24,54 | 23,67 | 23,74 | -2,78% | 176.426,00 |
| 06.01.2022 | 24,14 | 24,67 | 24,07 | 24,42 | 0,54% | 133.133,00 |
| 05.01.2022 | 25,45 | 25,96 | 24,09 | 24,29 | -4,22% | 239.613,00 |
| 04.01.2022 | 25,21 | 25,55 | 25,00 | 25,36 | 0,83% | 144.419,00 |
| 03.01.2022 | 24,81 | 25,72 | 24,78 | 25,15 | 2,03% | 138.219,00 |
| 31.12.2021 | 24,55 | 24,78 | 24,33 | 24,65 | 0,86% | 177.794,00 |
| 30.12.2021 | 24,70 | 25,04 | 24,43 | 24,44 | -1,41% | 121.924,00 |
| 29.12.2021 | 24,70 | 24,97 | 24,59 | 24,79 | 0,12% | 108.634,00 |
| 28.12.2021 | 24,61 | 25,30 | 24,61 | 24,76 | -0,24% | 113.626,00 |
| 27.12.2021 | 24,54 | 24,98 | 24,12 | 24,82 | 1,35% | 126.170,00 |
| 23.12.2021 | 24,83 | 24,85 | 24,49 | 24,49 | -0,16% | 119.502,00 |
| 22.12.2021 | 24,20 | 24,55 | 23,91 | 24,53 | 1,28% | 116.105,00 |
| 21.12.2021 | 23,84 | 24,50 | 23,84 | 24,22 | 3,28% | 165.984,00 |
| 20.12.2021 | 23,65 | 23,68 | 22,95 | 23,45 | -2,49% | 228.206,00 |
| 17.12.2021 | 23,55 | 24,18 | 23,13 | 24,05 | 2,12% | 855.971,00 |
| 16.12.2021 | 23,94 | 24,22 | 23,44 | 23,55 | -0,72% | 362.872,00 |
| 15.12.2021 | 23,32 | 23,76 | 22,69 | 23,72 | 0,68% | 367.003,00 |
| 14.12.2021 | 23,30 | 24,16 | 23,25 | 23,56 | -0,25% | 349.462,00 |
| 13.12.2021 | 24,20 | 24,29 | 23,46 | 23,62 | -3,00% | 249.547,00 |
| 10.12.2021 | 24,40 | 24,62 | 23,98 | 24,35 | -0,12% | 213.638,00 |
| 09.12.2021 | 24,49 | 24,91 | 24,31 | 24,38 | -0,89% | 162.435,00 |
| 08.12.2021 | 23,98 | 24,65 | 23,73 | 24,60 | 3,06% | 181.569,00 |
| 07.12.2021 | 24,11 | 24,30 | 23,50 | 23,87 | 0,08% | 255.245,00 |
| 06.12.2021 | 23,34 | 24,13 | 22,86 | 23,85 | 4,56% | 367.689,00 |
| 03.12.2021 | 23,00 | 23,25 | 22,66 | 22,81 | -0,18% | 267.058,00 |
| 02.12.2021 | 22,12 | 22,96 | 22,12 | 22,85 | 4,39% | 219.361,00 |
| 01.12.2021 | 22,82 | 23,20 | 21,85 | 21,89 | -1,40% | 308.521,00 |
| 30.11.2021 | 23,50 | 23,56 | 22,14 | 22,20 | -7,88% | 414.421,00 |
| 29.11.2021 | 24,36 | 24,73 | 23,94 | 24,10 | 0,17% | 348.880,00 |
| 26.11.2021 | 24,02 | 24,44 | 23,55 | 24,06 | -3,45% | 192.414,00 |
| 24.11.2021 | 24,75 | 25,38 | 24,14 | 24,92 | -0,95% | 191.218,00 |
| 23.11.2021 | 25,19 | 26,12 | 25,09 | 25,16 | -1,06% | 162.775,00 |
| 22.11.2021 | 25,50 | 26,36 | 25,04 | 25,43 | 0,67% | 298.944,00 |
| 19.11.2021 | 25,40 | 25,49 | 24,75 | 25,26 | -1,52% | 168.915,00 |
| 18.11.2021 | 24,98 | 25,68 | 24,82 | 25,65 | 2,27% | 209.393,00 |
| 17.11.2021 | 25,39 | 25,39 | 24,84 | 25,08 | -0,59% | 142.929,00 |
| 16.11.2021 | 25,47 | 25,73 | 25,18 | 25,23 | -2,02% | 147.037,00 |
| 15.11.2021 | 26,40 | 26,40 | 25,62 | 25,75 | -1,98% | 117.088,00 |
| 12.11.2021 | 26,60 | 26,76 | 26,12 | 26,27 | -1,02% | 77.388,00 |
| 11.11.2021 | 26,16 | 26,64 | 26,16 | 26,54 | 1,57% | 131.475,00 |
| 10.11.2021 | 26,30 | 27,00 | 25,96 | 26,13 | -0,99% | 183.611,00 |
| 09.11.2021 | 26,35 | 27,10 | 26,09 | 26,39 | -2,01% | 234.154,00 |
| 08.11.2021 | 26,68 | 27,42 | 26,47 | 26,93 | 5,20% | 301.067,00 |
| 05.11.2021 | 25,55 | 26,19 | 25,35 | 25,60 | 1,59% | 214.841,00 |
| 04.11.2021 | 26,28 | 26,70 | 24,89 | 25,20 | -5,19% | 317.463,00 |