10,090$
1,00%
Echtzeit-Aktienkurs The Aarons Co Inc
Bid:
Ask:
Aktienkurse zur The Aarons Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 10,08 | 10,10 | 10,08 | 10,09 | 1,00% | 2.765.717,00 |
| 02.10.2024 | 9,95 | 10,02 | 9,93 | 9,99 | 0,71% | 513.639,00 |
| 01.10.2024 | 9,97 | 9,98 | 9,91 | 9,92 | -0,30% | 1.933.925,00 |
| 30.09.2024 | 10,04 | 10,05 | 9,55 | 9,95 | -1,00% | 7.164.385,00 |
| 27.09.2024 | 10,05 | 10,07 | 10,03 | 10,05 | 0,20% | 1.425.538,00 |
| 26.09.2024 | 10,06 | 10,06 | 10,02 | 10,03 | 0,00% | 2.518.755,00 |
| 25.09.2024 | 10,06 | 10,06 | 10,03 | 10,03 | -0,30% | 1.475.140,00 |
| 24.09.2024 | 10,05 | 10,06 | 10,04 | 10,06 | 0,00% | 1.279.284,00 |
| 23.09.2024 | 10,07 | 10,07 | 10,04 | 10,06 | 0,40% | 1.163.998,00 |
| 20.09.2024 | 10,03 | 10,04 | 10,02 | 10,02 | -0,20% | 1.571.583,00 |
| 19.09.2024 | 10,07 | 10,07 | 10,03 | 10,04 | -0,10% | 1.054.182,00 |
| 18.09.2024 | 10,06 | 10,06 | 10,05 | 10,05 | -0,10% | 477.775,00 |
| 17.09.2024 | 10,05 | 10,06 | 10,04 | 10,06 | 0,00% | 801.471,00 |
| 16.09.2024 | 10,06 | 10,06 | 10,05 | 10,06 | 0,20% | 573.781,00 |
| 13.09.2024 | 10,02 | 10,06 | 10,00 | 10,04 | -0,69% | 979.725,00 |
| 12.09.2024 | 10,07 | 10,12 | 10,06 | 10,11 | 0,30% | 334.636,00 |
| 11.09.2024 | 10,05 | 10,08 | 10,05 | 10,08 | 0,20% | 282.794,00 |
| 10.09.2024 | 10,09 | 10,09 | 10,04 | 10,06 | -0,10% | 426.664,00 |
| 09.09.2024 | 9,99 | 10,07 | 9,99 | 10,07 | 0,60% | 744.790,00 |
| 06.09.2024 | 10,02 | 10,04 | 9,98 | 10,01 | 0,20% | 1.014.637,00 |
| 05.09.2024 | 9,98 | 10,00 | 9,95 | 9,99 | 0,20% | 1.507.955,00 |
| 04.09.2024 | 9,95 | 9,99 | 9,95 | 9,97 | -0,10% | 1.522.073,00 |
| 03.09.2024 | 9,98 | 10,08 | 9,83 | 9,98 | -1,09% | 5.164.802,00 |
| 30.08.2024 | 10,09 | 10,10 | 10,09 | 10,09 | 0,00% | 257.668,00 |
| 29.08.2024 | 10,10 | 10,11 | 10,09 | 10,09 | 0,00% | 237.031,00 |
| 28.08.2024 | 10,09 | 10,11 | 10,08 | 10,09 | 0,20% | 729.325,00 |
| 27.08.2024 | 10,08 | 10,09 | 10,07 | 10,07 | -0,10% | 313.865,00 |
| 26.08.2024 | 10,09 | 10,10 | 10,08 | 10,08 | 0,10% | 349.823,00 |
| 23.08.2024 | 10,09 | 10,11 | 10,07 | 10,07 | 0,00% | 879.994,00 |
| 22.08.2024 | 10,08 | 10,10 | 10,07 | 10,07 | -0,20% | 599.266,00 |
| 21.08.2024 | 10,09 | 10,10 | 10,08 | 10,09 | 0,10% | 376.826,00 |
| 20.08.2024 | 10,09 | 10,09 | 10,08 | 10,08 | 0,00% | 484.854,00 |
| 19.08.2024 | 10,08 | 10,10 | 10,07 | 10,08 | 0,10% | 1.036.011,00 |
| 16.08.2024 | 10,08 | 10,09 | 10,07 | 10,07 | -0,10% | 827.661,00 |
| 15.08.2024 | 10,08 | 10,09 | 10,06 | 10,08 | 0,20% | 776.479,00 |
| 14.08.2024 | 10,08 | 10,10 | 10,06 | 10,06 | 0,00% | 655.330,00 |
| 13.08.2024 | 10,04 | 10,10 | 10,04 | 10,06 | 0,50% | 1.385.654,00 |
| 12.08.2024 | 10,03 | 10,04 | 10,01 | 10,01 | -0,10% | 462.910,00 |
| 09.08.2024 | 10,01 | 10,02 | 10,00 | 10,02 | 0,00% | 738.523,00 |
| 08.08.2024 | 10,04 | 10,04 | 10,00 | 10,02 | 0,20% | 214.856,00 |
| 07.08.2024 | 10,00 | 10,06 | 9,99 | 10,00 | -0,40% | 590.244,00 |
| 06.08.2024 | 9,96 | 10,09 | 9,95 | 10,04 | 0,70% | 747.362,00 |
| 05.08.2024 | 9,96 | 10,02 | 9,95 | 9,97 | -0,60% | 1.225.182,00 |
| 02.08.2024 | 10,04 | 10,10 | 10,03 | 10,03 | -0,30% | 542.863,00 |
| 01.08.2024 | 10,10 | 10,14 | 10,05 | 10,06 | 0,60% | 1.056.540,00 |
| 31.07.2024 | 10,01 | 10,04 | 10,00 | 10,00 | -0,20% | 637.927,00 |
| 30.07.2024 | 9,98 | 10,02 | 9,97 | 10,02 | 0,40% | 939.117,00 |
| 29.07.2024 | 9,96 | 10,00 | 9,95 | 9,98 | 0,20% | 331.090,00 |
| 26.07.2024 | 9,95 | 9,97 | 9,94 | 9,96 | 0,20% | 592.713,00 |
| 25.07.2024 | 9,95 | 9,96 | 9,93 | 9,94 | 0,10% | 893.597,00 |
| 24.07.2024 | 9,97 | 9,97 | 9,93 | 9,93 | -0,30% | 1.644.778,00 |
| 23.07.2024 | 9,98 | 9,98 | 9,96 | 9,96 | -0,10% | 536.471,00 |
| 22.07.2024 | 9,95 | 9,99 | 9,95 | 9,97 | 0,30% | 713.338,00 |
| 19.07.2024 | 9,95 | 9,96 | 9,94 | 9,94 | -0,10% | 633.602,00 |
| 18.07.2024 | 9,98 | 9,98 | 9,94 | 9,95 | -0,20% | 985.091,00 |
| 17.07.2024 | 9,97 | 9,99 | 9,97 | 9,97 | -0,20% | 392.577,00 |
| 16.07.2024 | 9,98 | 9,99 | 9,97 | 9,99 | 0,20% | 516.871,00 |
| 15.07.2024 | 9,99 | 10,00 | 9,97 | 9,97 | -0,20% | 437.451,00 |
| 12.07.2024 | 10,00 | 10,00 | 9,96 | 9,99 | 0,30% | 1.544.962,00 |
| 11.07.2024 | 9,98 | 10,01 | 9,96 | 9,96 | 0,10% | 678.031,00 |
| 10.07.2024 | 9,98 | 10,05 | 9,94 | 9,95 | -0,30% | 1.113.696,00 |
| 09.07.2024 | 9,98 | 10,00 | 9,97 | 9,98 | 0,00% | 692.044,00 |
| 08.07.2024 | 9,98 | 10,00 | 9,97 | 9,98 | 0,00% | 449.458,00 |
| 05.07.2024 | 9,97 | 10,00 | 9,96 | 9,98 | -0,10% | 504.330,00 |
| 03.07.2024 | 9,96 | 9,99 | 9,95 | 9,99 | 0,30% | 532.004,00 |
| 02.07.2024 | 9,96 | 9,97 | 9,93 | 9,96 | 0,10% | 827.363,00 |
| 01.07.2024 | 9,98 | 9,99 | 9,93 | 9,95 | -0,30% | 897.512,00 |
| 28.06.2024 | 9,98 | 9,99 | 9,96 | 9,98 | 0,30% | 633.369,00 |
| 27.06.2024 | 9,94 | 9,97 | 9,94 | 9,95 | 0,00% | 472.893,00 |
| 26.06.2024 | 9,95 | 9,97 | 9,93 | 9,95 | -0,10% | 596.145,00 |
| 25.06.2024 | 9,94 | 10,06 | 9,90 | 9,96 | 0,50% | 1.471.310,00 |
| 24.06.2024 | 9,90 | 9,96 | 9,87 | 9,91 | 0,00% | 1.562.371,00 |
| 21.06.2024 | 9,99 | 10,00 | 9,88 | 9,91 | -0,70% | 3.516.836,00 |
| 20.06.2024 | 10,02 | 10,05 | 9,98 | 9,98 | -0,50% | 1.814.053,00 |
| 18.06.2024 | 10,02 | 10,06 | 10,00 | 10,03 | -0,30% | 3.300.070,00 |
| 17.06.2024 | 9,98 | 10,07 | 9,96 | 10,06 | 33,42% | 7.117.572,00 |
| 14.06.2024 | 7,58 | 7,66 | 7,46 | 7,54 | -2,58% | 265.437,00 |
| 13.06.2024 | 8,16 | 8,16 | 7,51 | 7,74 | -5,15% | 351.118,00 |
| 12.06.2024 | 8,32 | 8,44 | 8,01 | 8,16 | 1,87% | 335.786,00 |
| 11.06.2024 | 7,97 | 8,04 | 7,92 | 8,01 | -0,74% | 145.967,00 |
| 10.06.2024 | 7,96 | 8,10 | 7,81 | 8,07 | 0,62% | 214.797,00 |
| 07.06.2024 | 8,40 | 8,45 | 8,00 | 8,02 | -5,42% | 645.433,00 |
| 06.06.2024 | 8,43 | 8,53 | 8,36 | 8,48 | 0,24% | 277.315,00 |
| 05.06.2024 | 8,11 | 8,47 | 8,07 | 8,46 | 4,32% | 212.240,00 |
| 04.06.2024 | 8,12 | 8,18 | 7,96 | 8,11 | -1,22% | 273.204,00 |
| 03.06.2024 | 8,65 | 8,65 | 8,07 | 8,21 | -3,18% | 367.651,00 |
| 31.05.2024 | 7,72 | 8,48 | 7,71 | 8,48 | 9,99% | 426.930,00 |
| 30.05.2024 | 7,32 | 7,73 | 7,27 | 7,71 | 6,64% | 333.455,00 |
| 29.05.2024 | 7,00 | 7,27 | 6,94 | 7,23 | 1,97% | 334.184,00 |
| 28.05.2024 | 7,21 | 7,31 | 7,08 | 7,09 | -1,66% | 125.992,00 |
| 24.05.2024 | 7,19 | 7,23 | 7,11 | 7,21 | 0,84% | 94.018,00 |
| 23.05.2024 | 7,39 | 7,39 | 7,07 | 7,15 | -3,51% | 151.977,00 |
| 22.05.2024 | 7,50 | 7,55 | 7,35 | 7,41 | -0,80% | 129.139,00 |
| 21.05.2024 | 7,64 | 7,64 | 7,44 | 7,47 | -2,10% | 101.410,00 |
| 20.05.2024 | 7,58 | 7,68 | 7,53 | 7,63 | 0,53% | 139.060,00 |
| 17.05.2024 | 7,54 | 7,62 | 7,44 | 7,59 | 0,66% | 146.106,00 |
| 16.05.2024 | 7,43 | 7,58 | 7,40 | 7,54 | 1,89% | 166.893,00 |
| 15.05.2024 | 7,67 | 7,67 | 7,35 | 7,40 | -2,50% | 126.482,00 |
| 14.05.2024 | 7,70 | 7,78 | 7,57 | 7,59 | 0,80% | 150.925,00 |
| 13.05.2024 | 7,53 | 7,71 | 7,50 | 7,53 | 1,07% | 121.688,00 |