94,485$
0,42%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 93,86 | 95,59 | 91,78 | 94,50 | 0,44% | 536.169,00 |
| 30.04.2024 | 93,80 | 95,30 | 92,96 | 94,09 | 0,26% | 938.734,00 |
| 29.04.2024 | 93,18 | 96,34 | 92,57 | 93,85 | 2,96% | 816.082,00 |
| 26.04.2024 | 90,48 | 91,72 | 89,86 | 91,15 | 1,39% | 367.849,00 |
| 25.04.2024 | 88,48 | 90,45 | 87,03 | 89,90 | 0,26% | 393.282,00 |
| 24.04.2024 | 88,87 | 91,85 | 87,93 | 89,67 | 1,25% | 512.028,00 |
| 23.04.2024 | 87,25 | 88,97 | 86,74 | 88,56 | 2,11% | 442.605,00 |
| 22.04.2024 | 85,86 | 87,87 | 85,60 | 86,73 | 1,55% | 343.955,00 |
| 19.04.2024 | 84,92 | 86,75 | 84,27 | 85,41 | 0,20% | 486.573,00 |
| 18.04.2024 | 86,91 | 87,65 | 84,83 | 85,24 | -1,31% | 307.816,00 |
| 17.04.2024 | 88,86 | 88,86 | 86,03 | 86,37 | -1,87% | 364.053,00 |
| 16.04.2024 | 86,44 | 88,50 | 85,70 | 88,02 | 1,01% | 321.535,00 |
| 15.04.2024 | 88,50 | 89,57 | 86,33 | 87,14 | -0,99% | 469.645,00 |
| 12.04.2024 | 86,96 | 88,19 | 86,42 | 88,01 | 0,46% | 429.272,00 |
| 11.04.2024 | 88,32 | 88,32 | 86,14 | 87,61 | -0,42% | 332.596,00 |
| 10.04.2024 | 87,00 | 89,16 | 85,14 | 87,98 | -1,78% | 454.716,00 |
| 09.04.2024 | 92,88 | 93,17 | 87,37 | 89,57 | -3,66% | 809.679,00 |
| 08.04.2024 | 90,23 | 93,30 | 89,60 | 92,97 | 3,39% | 616.352,00 |
| 05.04.2024 | 85,75 | 89,99 | 85,75 | 89,92 | 4,97% | 472.019,00 |
| 04.04.2024 | 87,23 | 87,94 | 84,89 | 85,66 | -0,64% | 218.028,00 |
| 03.04.2024 | 85,07 | 87,12 | 85,07 | 86,21 | 1,19% | 175.531,00 |
| 02.04.2024 | 87,34 | 87,34 | 84,38 | 85,20 | -3,17% | 286.537,00 |
| 01.04.2024 | 88,06 | 88,44 | 86,56 | 87,98 | -0,14% | 366.073,00 |
| 28.03.2024 | 86,65 | 88,23 | 86,37 | 88,10 | 1,65% | 364.882,00 |
| 27.03.2024 | 87,00 | 87,55 | 85,65 | 86,67 | 0,08% | 253.566,00 |
| 26.03.2024 | 86,09 | 86,95 | 85,76 | 86,60 | 1,27% | 162.898,00 |
| 25.03.2024 | 86,46 | 86,99 | 85,20 | 85,51 | -1,09% | 165.485,00 |
| 22.03.2024 | 88,57 | 88,63 | 86,23 | 86,45 | -2,25% | 274.469,00 |
| 21.03.2024 | 85,95 | 88,54 | 85,87 | 88,44 | 3,64% | 227.622,00 |
| 20.03.2024 | 85,40 | 85,98 | 84,28 | 85,33 | 0,18% | 280.402,00 |
| 19.03.2024 | 82,68 | 85,30 | 82,53 | 85,18 | 2,71% | 363.649,00 |
| 18.03.2024 | 82,29 | 83,98 | 81,82 | 82,93 | 0,58% | 365.733,00 |
| 15.03.2024 | 81,02 | 83,79 | 81,02 | 82,45 | 1,47% | 954.344,00 |
| 14.03.2024 | 80,20 | 81,46 | 79,95 | 81,26 | 0,69% | 285.864,00 |
| 13.03.2024 | 79,99 | 81,57 | 79,99 | 80,70 | 0,90% | 516.180,00 |
| 12.03.2024 | 79,71 | 80,54 | 79,32 | 79,98 | 0,23% | 285.693,00 |
| 11.03.2024 | 80,79 | 81,26 | 78,71 | 79,80 | -2,39% | 371.817,00 |
| 08.03.2024 | 81,84 | 83,46 | 81,41 | 81,75 | 0,78% | 426.305,00 |
| 07.03.2024 | 81,18 | 81,65 | 80,80 | 81,12 | 0,16% | 318.707,00 |
| 06.03.2024 | 82,41 | 82,41 | 80,62 | 80,99 | 0,04% | 453.357,00 |
| 05.03.2024 | 81,97 | 82,16 | 79,86 | 80,96 | -1,87% | 706.934,00 |
| 04.03.2024 | 83,33 | 83,74 | 82,16 | 82,50 | -0,91% | 560.596,00 |
| 01.03.2024 | 84,30 | 84,99 | 82,37 | 83,26 | -0,81% | 879.824,00 |
| 29.02.2024 | 87,00 | 88,78 | 81,81 | 83,94 | -3,46% | 837.831,00 |
| 28.02.2024 | 84,66 | 87,55 | 84,66 | 86,95 | 1,32% | 488.090,00 |
| 27.02.2024 | 86,04 | 86,50 | 85,19 | 85,82 | 0,67% | 332.147,00 |
| 26.02.2024 | 84,02 | 85,44 | 83,59 | 85,25 | 1,43% | 346.157,00 |
| 23.02.2024 | 82,64 | 84,38 | 82,23 | 84,05 | 1,69% | 226.631,00 |
| 22.02.2024 | 82,06 | 83,24 | 82,06 | 82,65 | 0,85% | 235.039,00 |
| 21.02.2024 | 81,48 | 81,97 | 81,01 | 81,95 | 0,24% | 339.351,00 |
| 20.02.2024 | 83,28 | 83,67 | 81,25 | 81,75 | -3,02% | 500.819,00 |
| 16.02.2024 | 84,12 | 84,94 | 83,18 | 84,30 | -0,35% | 440.524,00 |
| 15.02.2024 | 82,53 | 85,17 | 81,91 | 84,60 | 3,63% | 399.978,00 |
| 14.02.2024 | 81,06 | 82,00 | 79,76 | 81,64 | 2,36% | 239.393,00 |
| 13.02.2024 | 79,41 | 81,14 | 78,07 | 79,76 | -2,97% | 525.769,00 |
| 12.02.2024 | 81,47 | 83,00 | 80,95 | 82,20 | 0,98% | 486.728,00 |
| 09.02.2024 | 78,86 | 81,47 | 78,67 | 81,40 | 3,47% | 607.757,00 |
| 08.02.2024 | 76,00 | 79,66 | 75,87 | 78,67 | 4,43% | 793.373,00 |
| 07.02.2024 | 72,62 | 75,56 | 72,28 | 75,33 | 4,52% | 357.773,00 |
| 06.02.2024 | 71,64 | 72,94 | 71,14 | 72,07 | 0,33% | 230.706,00 |
| 05.02.2024 | 72,31 | 72,46 | 70,55 | 71,83 | -2,03% | 271.284,00 |
| 02.02.2024 | 71,30 | 73,58 | 71,03 | 73,32 | 1,47% | 467.227,00 |
| 01.02.2024 | 70,81 | 72,28 | 70,56 | 72,26 | 2,99% | 291.740,00 |
| 31.01.2024 | 73,81 | 73,81 | 70,14 | 70,16 | -4,89% | 488.257,00 |
| 30.01.2024 | 70,61 | 73,83 | 70,32 | 73,77 | 3,89% | 400.233,00 |
| 29.01.2024 | 69,90 | 71,03 | 69,54 | 71,01 | 1,53% | 470.750,00 |
| 26.01.2024 | 70,82 | 70,83 | 69,65 | 69,94 | -0,43% | 274.928,00 |
| 25.01.2024 | 70,98 | 71,17 | 69,61 | 70,24 | 0,62% | 295.530,00 |
| 24.01.2024 | 71,42 | 72,03 | 69,74 | 69,81 | -1,26% | 302.595,00 |
| 23.01.2024 | 72,82 | 73,44 | 70,56 | 70,70 | -1,94% | 280.501,00 |
| 22.01.2024 | 71,05 | 72,61 | 71,05 | 72,10 | 2,53% | 484.272,00 |
| 19.01.2024 | 70,79 | 70,81 | 69,60 | 70,32 | -0,04% | 405.953,00 |
| 18.01.2024 | 70,40 | 71,34 | 69,55 | 70,35 | 0,50% | 385.449,00 |
| 17.01.2024 | 69,00 | 70,27 | 68,38 | 70,00 | 0,06% | 277.523,00 |
| 16.01.2024 | 70,19 | 71,50 | 69,37 | 69,96 | -1,21% | 275.240,00 |
| 12.01.2024 | 72,27 | 73,07 | 70,23 | 70,82 | -0,71% | 186.640,00 |
| 11.01.2024 | 71,58 | 72,13 | 70,72 | 71,33 | -0,72% | 361.435,00 |
| 10.01.2024 | 72,47 | 72,97 | 71,71 | 71,85 | -1,14% | 239.966,00 |
| 09.01.2024 | 72,75 | 73,36 | 72,46 | 72,68 | -1,38% | 347.268,00 |
| 08.01.2024 | 72,36 | 73,76 | 72,36 | 73,70 | 1,73% | 234.492,00 |
| 05.01.2024 | 73,07 | 73,96 | 71,73 | 72,45 | -1,75% | 349.631,00 |
| 04.01.2024 | 72,89 | 74,20 | 72,50 | 73,74 | 0,86% | 394.696,00 |
| 03.01.2024 | 73,19 | 73,63 | 72,16 | 73,11 | -1,07% | 456.001,00 |
| 02.01.2024 | 73,04 | 74,16 | 72,51 | 73,90 | 0,04% | 375.666,00 |
| 29.12.2023 | 74,38 | 75,04 | 73,57 | 73,87 | -0,48% | 213.823,00 |
| 28.12.2023 | 73,88 | 74,46 | 73,57 | 74,23 | 0,03% | 162.538,00 |
| 27.12.2023 | 74,44 | 75,24 | 73,88 | 74,21 | 0,08% | 215.190,00 |
| 26.12.2023 | 74,00 | 74,71 | 73,49 | 74,15 | 1,01% | 203.115,00 |
| 22.12.2023 | 72,64 | 73,66 | 72,42 | 73,41 | 1,41% | 318.575,00 |
| 21.12.2023 | 72,58 | 73,07 | 72,27 | 72,39 | 0,85% | 324.838,00 |
| 20.12.2023 | 72,50 | 73,64 | 71,60 | 71,78 | -0,80% | 524.919,00 |
| 19.12.2023 | 71,10 | 72,51 | 71,10 | 72,36 | 2,29% | 611.380,00 |
| 18.12.2023 | 71,35 | 71,76 | 70,49 | 70,74 | -0,52% | 593.945,00 |
| 15.12.2023 | 71,72 | 72,16 | 70,21 | 71,11 | -0,17% | 1.063.787,00 |
| 14.12.2023 | 68,00 | 71,67 | 67,99 | 71,23 | 5,73% | 885.161,00 |
| 13.12.2023 | 67,00 | 67,55 | 64,53 | 67,37 | 0,67% | 508.268,00 |
| 12.12.2023 | 66,30 | 66,99 | 65,57 | 66,92 | 1,03% | 467.751,00 |
| 11.12.2023 | 65,88 | 66,41 | 65,34 | 66,24 | 1,38% | 230.033,00 |
| 08.12.2023 | 64,77 | 66,44 | 64,39 | 65,34 | 0,17% | 298.892,00 |
| 07.12.2023 | 63,83 | 65,27 | 62,88 | 65,23 | 2,02% | 352.720,00 |