54,350€
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 54,40 | 54,45 | 54,33 | 54,33 | -0,05% | - |
| 04.11.2024 | 53,70 | 54,75 | 53,20 | 54,35 | 0,83% | - |
| 01.11.2024 | 53,95 | 55,20 | 53,73 | 53,90 | -0,05% | - |
| 31.10.2024 | 55,80 | 55,80 | 53,90 | 53,93 | -3,36% | - |
| 30.10.2024 | 56,23 | 56,98 | 55,65 | 55,80 | -0,76% | - |
| 29.10.2024 | 56,28 | 56,53 | 55,48 | 56,23 | -0,09% | - |
| 28.10.2024 | 56,65 | 57,03 | 56,23 | 56,28 | -0,44% | - |
| 25.10.2024 | 56,55 | 57,30 | 56,00 | 56,53 | 0,18% | - |
| 24.10.2024 | 57,03 | 57,18 | 55,98 | 56,43 | -1,40% | - |
| 23.10.2024 | 57,13 | 57,70 | 56,80 | 57,23 | 0,00% | - |
| 22.10.2024 | 58,05 | 58,15 | 56,95 | 57,23 | -1,12% | - |
| 21.10.2024 | 57,05 | 58,65 | 56,98 | 57,88 | 1,54% | 2,00 |
| 18.10.2024 | 57,63 | 57,83 | 56,95 | 57,00 | -0,91% | - |
| 17.10.2024 | 57,03 | 57,88 | 56,95 | 57,53 | 0,88% | - |
| 16.10.2024 | 55,50 | 57,80 | 54,80 | 57,03 | 2,47% | - |
| 15.10.2024 | 56,38 | 56,75 | 55,35 | 55,65 | -1,29% | 53,00 |
| 14.10.2024 | 56,25 | 56,98 | 55,98 | 56,38 | 0,40% | - |
| 11.10.2024 | 54,35 | 56,30 | 54,20 | 56,15 | 3,31% | - |
| 10.10.2024 | 57,18 | 57,28 | 54,25 | 54,35 | -4,98% | - |
| 09.10.2024 | 57,98 | 58,28 | 57,08 | 57,20 | -1,46% | - |
| 08.10.2024 | 58,55 | 58,85 | 57,93 | 58,05 | -1,02% | 50,00 |
| 07.10.2024 | 59,65 | 59,73 | 58,18 | 58,65 | -1,59% | - |
| 04.10.2024 | 59,20 | 61,00 | 59,18 | 59,60 | 0,59% | - |
| 03.10.2024 | 59,20 | 59,53 | 58,68 | 59,25 | -0,08% | 84,00 |
| 02.10.2024 | 59,20 | 59,68 | 58,68 | 59,30 | 0,25% | - |
| 01.10.2024 | 58,70 | 60,18 | 58,60 | 59,15 | 0,72% | - |
| 30.09.2024 | 57,93 | 58,83 | 57,50 | 58,73 | 1,47% | - |
| 27.09.2024 | 57,73 | 58,65 | 57,15 | 57,88 | 1,05% | - |
| 26.09.2024 | 57,20 | 58,18 | 57,05 | 57,28 | 0,00% | - |
| 25.09.2024 | 59,00 | 59,23 | 56,45 | 57,28 | -3,09% | - |
| 24.09.2024 | 64,55 | 68,13 | 58,90 | 59,10 | -8,09% | 138,00 |
| 23.09.2024 | 62,00 | 64,80 | 61,30 | 64,30 | 3,25% | - |
| 20.09.2024 | 62,33 | 62,83 | 60,73 | 62,28 | 0,28% | - |
| 19.09.2024 | 61,95 | 63,15 | 61,68 | 62,10 | 0,24% | - |
| 18.09.2024 | 61,18 | 62,75 | 60,65 | 61,95 | 1,31% | - |
| 17.09.2024 | 60,40 | 61,58 | 60,38 | 61,15 | 0,95% | - |
| 16.09.2024 | 61,03 | 61,70 | 60,10 | 60,58 | -0,82% | - |
| 13.09.2024 | 59,45 | 61,68 | 59,43 | 61,08 | 2,47% | - |
| 12.09.2024 | 58,60 | 59,98 | 58,40 | 59,60 | 1,49% | - |
| 11.09.2024 | 58,03 | 58,75 | 56,73 | 58,73 | 1,21% | - |
| 10.09.2024 | 58,95 | 59,73 | 58,00 | 58,03 | -1,57% | - |
| 09.09.2024 | 57,63 | 59,25 | 57,63 | 58,95 | 1,99% | - |
| 06.09.2024 | 59,45 | 60,25 | 57,58 | 57,80 | -2,78% | - |
| 05.09.2024 | 59,65 | 60,48 | 58,98 | 59,45 | -0,25% | - |
| 04.09.2024 | 58,75 | 59,85 | 58,23 | 59,60 | 1,27% | - |
| 03.09.2024 | 59,55 | 59,55 | 57,15 | 58,85 | -1,18% | - |
| 02.09.2024 | 59,50 | 59,55 | 59,28 | 59,55 | 0,00% | - |
| 30.08.2024 | 59,30 | 59,93 | 58,80 | 59,55 | 0,46% | - |
| 29.08.2024 | 57,93 | 60,10 | 57,88 | 59,28 | 2,15% | - |
| 28.08.2024 | 57,78 | 58,73 | 57,78 | 58,03 | 0,26% | - |
| 27.08.2024 | 57,83 | 58,25 | 57,15 | 57,88 | -0,17% | - |
| 26.08.2024 | 57,98 | 59,10 | 57,75 | 57,98 | -0,04% | - |
| 23.08.2024 | 57,48 | 58,30 | 57,33 | 58,00 | 0,96% | - |
| 22.08.2024 | 56,78 | 57,63 | 56,33 | 57,45 | 0,79% | - |
| 21.08.2024 | 56,63 | 57,23 | 56,20 | 57,00 | 0,48% | - |
| 20.08.2024 | 57,38 | 57,53 | 56,45 | 56,73 | -1,05% | - |
| 19.08.2024 | 57,23 | 57,65 | 56,85 | 57,33 | -0,09% | - |
| 16.08.2024 | 57,65 | 58,13 | 56,70 | 57,38 | -0,35% | - |
| 15.08.2024 | 55,78 | 57,80 | 55,78 | 57,58 | 3,65% | - |
| 14.08.2024 | 55,73 | 56,10 | 55,15 | 55,55 | -0,09% | - |
| 13.08.2024 | 54,95 | 56,00 | 54,70 | 55,60 | 1,09% | 2,00 |
| 12.08.2024 | 55,13 | 55,48 | 54,50 | 55,00 | -0,09% | - |
| 09.08.2024 | 55,15 | 55,53 | 54,70 | 55,05 | -0,27% | 6,00 |
| 08.08.2024 | 53,45 | 55,63 | 53,10 | 55,20 | 3,52% | - |
| 07.08.2024 | 54,10 | 55,25 | 52,40 | 53,33 | -1,34% | - |
| 06.08.2024 | 52,13 | 54,65 | 51,85 | 54,05 | 4,09% | - |
| 05.08.2024 | 55,15 | 55,15 | 49,91 | 51,93 | -5,89% | 34,00 |
| 02.08.2024 | 58,58 | 58,58 | 52,63 | 55,18 | -5,68% | 6,00 |
| 01.08.2024 | 59,83 | 60,23 | 57,43 | 58,50 | -2,17% | - |
| 31.07.2024 | 59,55 | 60,70 | 59,03 | 59,80 | 0,17% | - |
| 30.07.2024 | 60,75 | 61,98 | 59,28 | 59,70 | -2,05% | - |
| 29.07.2024 | 61,38 | 62,28 | 60,25 | 60,95 | -0,77% | 25,00 |
| 26.07.2024 | 61,03 | 62,55 | 60,95 | 61,43 | 0,24% | - |
| 25.07.2024 | 60,50 | 62,43 | 60,33 | 61,28 | 1,16% | 3,00 |
| 24.07.2024 | 62,38 | 62,60 | 60,43 | 60,58 | -2,77% | 4,00 |
| 23.07.2024 | 61,53 | 62,90 | 61,18 | 62,30 | 1,18% | 2,00 |
| 22.07.2024 | 59,20 | 62,33 | 59,03 | 61,58 | 4,36% | 149,00 |
| 19.07.2024 | 67,28 | 67,35 | 58,80 | 59,00 | -12,37% | 85,00 |
| 18.07.2024 | 67,88 | 69,15 | 66,98 | 67,33 | -0,70% | 52,00 |
| 17.07.2024 | 69,30 | 69,80 | 67,63 | 67,80 | -2,09% | - |
| 16.07.2024 | 67,88 | 69,63 | 67,70 | 69,25 | 1,88% | - |
| 15.07.2024 | 67,93 | 69,45 | 67,73 | 67,98 | 0,04% | - |
| 12.07.2024 | 67,63 | 68,88 | 67,53 | 67,95 | 0,33% | - |
| 11.07.2024 | 66,70 | 68,15 | 65,58 | 67,73 | 1,35% | - |
| 10.07.2024 | 66,53 | 67,35 | 66,43 | 66,83 | 0,30% | - |
| 09.07.2024 | 66,85 | 67,25 | 66,23 | 66,63 | -0,41% | - |
| 08.07.2024 | 65,58 | 66,98 | 65,55 | 66,90 | 1,87% | - |
| 05.07.2024 | 66,60 | 66,65 | 65,35 | 65,68 | -1,39% | 2,00 |
| 04.07.2024 | 66,75 | 66,88 | 66,38 | 66,60 | -0,22% | - |
| 03.07.2024 | 67,05 | 67,48 | 66,40 | 66,75 | -0,63% | - |
| 02.07.2024 | 65,08 | 67,43 | 65,08 | 67,18 | 2,48% | - |
| 01.07.2024 | 67,83 | 67,98 | 65,33 | 65,55 | -3,57% | - |
| 28.06.2024 | 67,23 | 68,75 | 67,10 | 67,98 | 0,97% | - |
| 27.06.2024 | 67,93 | 67,93 | 66,95 | 67,33 | -0,99% | 10,00 |
| 26.06.2024 | 66,13 | 68,15 | 65,83 | 68,00 | 2,76% | 10,00 |
| 25.06.2024 | 66,83 | 67,20 | 66,00 | 66,18 | -0,94% | - |
| 24.06.2024 | 66,30 | 67,13 | 66,05 | 66,80 | 0,72% | - |
| 21.06.2024 | 65,30 | 66,55 | 64,58 | 66,33 | 1,96% | - |
| 20.06.2024 | 65,93 | 66,50 | 64,58 | 65,05 | -1,33% | - |
| 19.06.2024 | 66,13 | 66,13 | 65,73 | 65,93 | 0,11% | 12,00 |