87,940$
1,47%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.12.2023 | 64,00 | 64,78 | 63,72 | 63,94 | 0,84% | 408.489,00 |
05.12.2023 | 64,47 | 64,47 | 63,17 | 63,41 | -1,63% | 573.377,00 |
04.12.2023 | 62,01 | 64,60 | 62,01 | 64,46 | 3,09% | 370.577,00 |
01.12.2023 | 62,61 | 63,60 | 61,09 | 62,53 | -0,11% | 454.792,00 |
30.11.2023 | 62,01 | 62,81 | 61,32 | 62,60 | 0,90% | 386.309,00 |
29.11.2023 | 62,72 | 63,13 | 61,92 | 62,04 | 0,21% | 212.546,00 |
28.11.2023 | 63,52 | 63,83 | 61,86 | 61,91 | -2,69% | 316.845,00 |
27.11.2023 | 63,74 | 64,11 | 63,40 | 63,62 | -0,33% | 256.094,00 |
24.11.2023 | 63,36 | 64,25 | 63,36 | 63,83 | 0,46% | 89.266,00 |
22.11.2023 | 63,97 | 64,84 | 63,49 | 63,54 | 0,06% | 304.878,00 |
21.11.2023 | 62,71 | 64,13 | 62,42 | 63,50 | 0,44% | 288.912,00 |
20.11.2023 | 62,75 | 63,36 | 62,18 | 63,22 | 0,70% | 225.424,00 |
17.11.2023 | 63,07 | 63,47 | 62,71 | 62,78 | 0,46% | 347.509,00 |
16.11.2023 | 63,53 | 63,72 | 62,45 | 62,49 | -1,99% | 180.296,00 |
15.11.2023 | 64,25 | 65,30 | 63,68 | 63,76 | -0,47% | 468.232,00 |
14.11.2023 | 60,00 | 64,33 | 59,71 | 64,06 | 8,58% | 573.687,00 |
13.11.2023 | 58,92 | 59,13 | 57,56 | 59,00 | 0,49% | 348.544,00 |
10.11.2023 | 57,79 | 58,98 | 57,35 | 58,71 | 2,19% | 404.339,00 |
09.11.2023 | 59,10 | 59,37 | 57,20 | 57,45 | -1,93% | 386.307,00 |
08.11.2023 | 58,80 | 59,42 | 57,52 | 58,58 | -0,41% | 422.414,00 |
07.11.2023 | 59,00 | 61,91 | 58,34 | 58,82 | 1,96% | 770.623,00 |
06.11.2023 | 57,41 | 57,89 | 56,70 | 57,69 | -0,31% | 469.706,00 |
03.11.2023 | 58,19 | 59,10 | 57,83 | 57,87 | 1,85% | 264.880,00 |