58,000€
0,69%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,25 | 58,25 | 58,20 | 58,20 | 1,04% | 520,00 |
| 19.12.2024 | 57,50 | 57,60 | 57,50 | 57,60 | -1,03% | 200,00 |
| 18.12.2024 | 59,55 | 59,55 | 58,20 | 58,20 | -3,40% | 71,00 |
| 17.12.2024 | 60,10 | 60,25 | 59,60 | 60,25 | -1,71% | 13,00 |
| 16.12.2024 | 60,75 | 61,30 | 60,65 | 61,30 | -0,41% | 238,00 |
| 13.12.2024 | 61,55 | 61,55 | 61,55 | 61,55 | 0,33% | 20,00 |
| 12.12.2024 | 63,45 | 63,45 | 61,35 | 61,35 | -4,55% | 31,00 |
| 11.12.2024 | 63,58 | 65,10 | 63,55 | 64,28 | 0,98% | - |
| 10.12.2024 | 62,45 | 63,95 | 62,10 | 63,65 | 0,16% | - |
| 09.12.2024 | 63,40 | 63,55 | 63,40 | 63,55 | -0,39% | 56,00 |
| 06.12.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -2,82% | 330,00 |
| 05.12.2024 | 65,65 | 65,65 | 65,65 | 65,65 | -0,76% | 25,00 |
| 04.12.2024 | 65,05 | 66,15 | 65,05 | 66,15 | 0,92% | 20,00 |
| 03.12.2024 | 65,55 | 65,55 | 65,55 | 65,55 | 0,00% | 1,00 |
| 02.12.2024 | 66,85 | 66,85 | 65,55 | 65,55 | 0,15% | 31,00 |
| 29.11.2024 | 66,00 | 66,00 | 64,90 | 65,45 | -0,19% | 180,00 |
| 28.11.2024 | 65,53 | 65,63 | 65,43 | 65,58 | -0,64% | - |
| 27.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,05% | 8,00 |
| 26.11.2024 | 68,15 | 68,15 | 66,70 | 66,70 | -1,48% | 179,00 |
| 25.11.2024 | 67,15 | 68,35 | 67,00 | 67,70 | 2,73% | 324,00 |
| 22.11.2024 | 65,60 | 65,90 | 65,60 | 65,90 | 0,92% | 370,00 |
| 21.11.2024 | 65,00 | 65,30 | 65,00 | 65,30 | 3,32% | 222,00 |
| 20.11.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,64% | 2,00 |
| 19.11.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,32% | 50,00 |
| 18.11.2024 | 62,05 | 63,10 | 62,05 | 62,60 | 1,13% | 205,00 |
| 15.11.2024 | 63,75 | 63,75 | 61,90 | 61,90 | -1,35% | 86,00 |
| 14.11.2024 | 62,75 | 62,75 | 62,75 | 62,75 | -3,24% | 60,00 |
| 13.11.2024 | 64,45 | 65,00 | 64,45 | 64,85 | 1,41% | 169,00 |
| 12.11.2024 | 62,70 | 63,95 | 62,70 | 63,95 | 0,31% | 139,00 |
| 11.11.2024 | 62,05 | 63,75 | 62,05 | 63,75 | 3,83% | 197,00 |
| 08.11.2024 | 58,05 | 61,83 | 57,90 | 61,40 | 4,78% | - |
| 07.11.2024 | 61,80 | 61,80 | 58,60 | 58,60 | 2,09% | 147,00 |
| 06.11.2024 | 57,25 | 58,35 | 57,25 | 57,40 | 5,42% | 333,00 |
| 05.11.2024 | 54,45 | 54,45 | 54,45 | 54,45 | 2,64% | 103,00 |
| 04.11.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -3,37% | 2,00 |
| 01.11.2024 | 54,65 | 54,90 | 54,65 | 54,90 | -0,45% | 10,00 |
| 31.10.2024 | 54,90 | 55,15 | 54,90 | 55,15 | -2,56% | 86,00 |
| 30.10.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,80% | 50,00 |
| 29.10.2024 | 55,75 | 56,15 | 55,65 | 56,15 | -1,23% | 318,00 |
| 28.10.2024 | 56,45 | 56,85 | 56,45 | 56,85 | 0,35% | 11,00 |
| 25.10.2024 | 56,65 | 56,65 | 56,65 | 56,65 | 0,27% | 50,00 |
| 24.10.2024 | 56,90 | 57,15 | 56,03 | 56,50 | 0,18% | - |
| 23.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | 8,00 |
| 22.10.2024 | 57,40 | 57,60 | 57,40 | 57,60 | -0,73% | 206,00 |
| 21.10.2024 | 57,05 | 58,65 | 56,95 | 58,03 | 1,89% | - |
| 18.10.2024 | 56,95 | 56,95 | 56,95 | 56,95 | 0,80% | 20,00 |
| 17.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,83% | 1,00 |
| 16.10.2024 | 55,48 | 57,75 | 55,45 | 56,98 | 2,20% | - |
| 15.10.2024 | 57,05 | 57,05 | 55,75 | 55,75 | -1,02% | 3,00 |
| 14.10.2024 | 56,28 | 56,58 | 56,03 | 56,33 | 0,36% | - |
| 11.10.2024 | 54,35 | 56,25 | 54,20 | 56,13 | 3,22% | - |
| 10.10.2024 | 57,15 | 57,25 | 54,38 | 54,38 | -5,35% | - |
| 09.10.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,95% | 20,00 |
| 08.10.2024 | 58,05 | 58,05 | 58,00 | 58,00 | -1,53% | 151,00 |
| 07.10.2024 | 59,10 | 60,10 | 58,90 | 58,90 | -1,13% | 7,00 |
| 04.10.2024 | 59,23 | 61,00 | 59,15 | 59,58 | 0,63% | - |
| 03.10.2024 | 59,20 | 59,50 | 58,70 | 59,20 | 0,59% | - |
| 02.10.2024 | 58,55 | 58,85 | 58,55 | 58,85 | 0,51% | 59,00 |
| 01.10.2024 | 59,20 | 59,20 | 58,55 | 58,55 | 0,34% | 1.164,00 |
| 30.09.2024 | 58,50 | 58,50 | 58,05 | 58,35 | 1,13% | 962,00 |
| 27.09.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 0,79% | 3,00 |
| 26.09.2024 | 57,30 | 58,15 | 57,05 | 57,25 | 1,87% | - |
| 25.09.2024 | 58,20 | 59,55 | 56,20 | 56,20 | -4,91% | 663,00 |
| 24.09.2024 | 63,65 | 63,65 | 59,10 | 59,10 | -6,19% | 1.561,00 |
| 23.09.2024 | 62,75 | 63,00 | 62,75 | 63,00 | 1,20% | 96,00 |
| 20.09.2024 | 62,30 | 62,30 | 62,25 | 62,25 | 0,16% | 598,00 |
| 19.09.2024 | 62,30 | 63,03 | 61,68 | 62,15 | 0,73% | - |
| 18.09.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 2,92% | 5,00 |
| 17.09.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -2,36% | 1,00 |
| 16.09.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,61% | 1,00 |
| 13.09.2024 | 59,45 | 61,68 | 59,43 | 61,03 | 2,31% | - |
| 12.09.2024 | 58,70 | 59,98 | 58,50 | 59,65 | 1,75% | - |
| 11.09.2024 | 57,65 | 58,75 | 56,73 | 58,63 | -0,38% | - |
| 10.09.2024 | 58,85 | 58,85 | 58,85 | 58,85 | 0,43% | 6,00 |
| 09.09.2024 | 57,30 | 58,60 | 57,30 | 58,60 | 1,56% | 11,00 |
| 06.09.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -2,94% | 6,00 |
| 05.09.2024 | 59,63 | 60,48 | 58,98 | 59,45 | -0,42% | - |
| 04.09.2024 | 58,45 | 59,85 | 58,23 | 59,70 | 3,56% | - |
| 03.09.2024 | 58,90 | 58,90 | 57,65 | 57,65 | -3,76% | 101,00 |
| 02.09.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 2,39% | 2,00 |
| 30.08.2024 | 58,70 | 58,70 | 58,50 | 58,50 | -1,43% | 190,00 |
| 29.08.2024 | 58,00 | 60,10 | 58,00 | 59,35 | 2,28% | - |
| 28.08.2024 | 58,00 | 58,73 | 57,93 | 58,03 | 1,35% | - |
| 27.08.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -3,46% | 24,00 |
| 26.08.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 4,13% | 46,00 |
| 23.08.2024 | 58,00 | 58,00 | 56,95 | 56,95 | -0,74% | 11,00 |
| 22.08.2024 | 56,85 | 57,63 | 56,48 | 57,38 | 1,06% | - |
| 21.08.2024 | 56,73 | 57,15 | 56,20 | 56,78 | 0,18% | - |
| 20.08.2024 | 57,45 | 57,55 | 56,45 | 56,68 | 0,13% | - |
| 19.08.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -2,08% | 1,00 |
| 16.08.2024 | 58,30 | 58,30 | 56,85 | 57,80 | 0,61% | 345,00 |
| 15.08.2024 | 56,50 | 57,65 | 56,50 | 57,45 | 2,22% | 277,00 |
| 14.08.2024 | 56,30 | 56,30 | 55,20 | 56,20 | 1,17% | 23,00 |
| 13.08.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 1,09% | 100,00 |
| 12.08.2024 | 55,13 | 55,48 | 54,50 | 54,95 | -0,90% | - |
| 09.08.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,36% | 23,00 |
| 08.08.2024 | 55,65 | 55,65 | 55,65 | 55,65 | 1,27% | 30,00 |
| 07.08.2024 | 54,95 | 54,95 | 54,95 | 54,95 | 0,83% | 1,00 |
| 06.08.2024 | 52,15 | 54,50 | 52,15 | 54,50 | 6,03% | 222,00 |
| 05.08.2024 | 54,00 | 54,00 | 50,60 | 51,40 | -10,76% | 158,00 |