94,120$
0,70%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 94,05 | 95,23 | 93,46 | 94,12 | 0,70% | 207.299,00 |
| 12.09.2024 | 91,80 | 93,53 | 91,54 | 93,47 | 1,84% | 213.215,00 |
| 11.09.2024 | 88,21 | 91,94 | 86,35 | 91,78 | 3,99% | 253.277,00 |
| 10.09.2024 | 88,67 | 89,59 | 86,70 | 88,26 | -0,29% | 330.579,00 |
| 09.09.2024 | 88,14 | 89,05 | 87,62 | 88,52 | 1,25% | 179.660,00 |
| 06.09.2024 | 87,68 | 88,76 | 87,24 | 87,43 | -0,11% | 338.043,00 |
| 05.09.2024 | 88,82 | 88,82 | 87,15 | 87,53 | -1,56% | 229.250,00 |
| 04.09.2024 | 88,95 | 90,12 | 87,61 | 88,92 | -0,41% | 281.925,00 |
| 03.09.2024 | 95,43 | 96,56 | 88,91 | 89,29 | -6,51% | 376.500,00 |
| 30.08.2024 | 94,11 | 95,63 | 93,60 | 95,51 | 1,93% | 274.708,00 |
| 29.08.2024 | 93,11 | 95,12 | 92,28 | 93,70 | 1,00% | 316.215,00 |
| 28.08.2024 | 93,06 | 93,33 | 92,37 | 92,77 | -0,45% | 234.267,00 |
| 27.08.2024 | 93,00 | 94,11 | 91,90 | 93,19 | -0,74% | 273.957,00 |
| 26.08.2024 | 94,98 | 95,60 | 93,72 | 93,89 | -0,70% | 220.109,00 |
| 23.08.2024 | 93,25 | 95,88 | 92,76 | 94,55 | 1,67% | 356.833,00 |
| 22.08.2024 | 92,16 | 93,09 | 91,11 | 93,00 | 1,14% | 348.957,00 |
| 21.08.2024 | 89,69 | 92,01 | 89,57 | 91,95 | 2,67% | 281.291,00 |
| 20.08.2024 | 91,15 | 91,15 | 89,36 | 89,56 | -1,51% | 271.487,00 |
| 19.08.2024 | 89,02 | 91,16 | 89,02 | 90,93 | 2,53% | 337.439,00 |
| 16.08.2024 | 89,33 | 89,33 | 88,20 | 88,69 | -0,76% | 208.430,00 |
| 15.08.2024 | 89,96 | 90,23 | 88,24 | 89,37 | 1,59% | 304.025,00 |
| 14.08.2024 | 88,11 | 88,66 | 86,90 | 87,97 | 0,48% | 317.022,00 |
| 13.08.2024 | 87,77 | 88,53 | 87,00 | 87,55 | 0,18% | 313.752,00 |
| 12.08.2024 | 86,64 | 87,90 | 86,47 | 87,39 | 0,83% | 346.360,00 |
| 09.08.2024 | 86,09 | 87,93 | 84,98 | 86,67 | 0,80% | 533.305,00 |
| 08.08.2024 | 87,14 | 87,92 | 85,46 | 85,98 | 0,06% | 413.745,00 |
| 07.08.2024 | 87,66 | 89,19 | 85,26 | 85,93 | -0,39% | 443.318,00 |
| 06.08.2024 | 86,00 | 87,80 | 85,11 | 86,27 | 0,99% | 493.051,00 |
| 05.08.2024 | 82,30 | 86,28 | 79,65 | 85,42 | -0,39% | 669.817,00 |
| 02.08.2024 | 92,88 | 92,88 | 84,95 | 85,76 | -1,32% | 916.116,00 |
| 01.08.2024 | 88,42 | 89,60 | 84,35 | 86,91 | -1,83% | 973.145,00 |
| 31.07.2024 | 88,18 | 90,63 | 87,54 | 88,53 | 2,26% | 427.358,00 |
| 30.07.2024 | 88,09 | 89,34 | 85,91 | 86,57 | -1,02% | 583.032,00 |
| 29.07.2024 | 87,83 | 88,45 | 86,99 | 87,46 | -0,15% | 339.210,00 |
| 26.07.2024 | 86,73 | 89,19 | 86,61 | 87,59 | 2,55% | 364.827,00 |
| 25.07.2024 | 84,98 | 86,21 | 83,28 | 85,41 | 0,74% | 591.405,00 |
| 24.07.2024 | 88,15 | 89,04 | 84,54 | 84,78 | -5,85% | 489.831,00 |
| 23.07.2024 | 88,86 | 90,97 | 88,27 | 90,05 | 1,12% | 407.536,00 |
| 22.07.2024 | 86,90 | 89,15 | 86,44 | 89,05 | 2,43% | 287.808,00 |
| 19.07.2024 | 87,68 | 87,68 | 86,34 | 86,94 | -0,47% | 563.463,00 |
| 18.07.2024 | 88,37 | 89,46 | 85,37 | 87,35 | -0,92% | 666.182,00 |
| 17.07.2024 | 94,13 | 94,16 | 88,15 | 88,16 | -6,83% | 694.952,00 |
| 16.07.2024 | 92,06 | 94,67 | 91,63 | 94,62 | 3,83% | 458.423,00 |
| 15.07.2024 | 91,06 | 91,92 | 90,22 | 91,13 | 1,23% | 339.708,00 |
| 12.07.2024 | 89,21 | 90,74 | 89,18 | 90,02 | 1,64% | 389.448,00 |
| 11.07.2024 | 86,04 | 88,95 | 85,08 | 88,57 | 3,78% | 393.271,00 |
| 10.07.2024 | 84,26 | 85,79 | 83,67 | 85,34 | 1,62% | 439.121,00 |
| 09.07.2024 | 85,90 | 86,44 | 83,43 | 83,98 | -2,34% | 562.090,00 |
| 08.07.2024 | 87,15 | 88,28 | 85,81 | 85,99 | -1,21% | 458.377,00 |
| 05.07.2024 | 86,13 | 87,49 | 85,51 | 87,04 | 1,12% | 517.224,00 |
| 03.07.2024 | 85,80 | 86,22 | 85,30 | 86,08 | 0,33% | 440.035,00 |
| 02.07.2024 | 83,63 | 85,92 | 83,10 | 85,80 | 2,66% | 701.003,00 |
| 01.07.2024 | 87,63 | 87,85 | 83,14 | 83,58 | -4,14% | 1.160.670,00 |
| 28.06.2024 | 87,13 | 88,71 | 86,89 | 87,19 | 0,61% | 3.390.686,00 |
| 27.06.2024 | 85,67 | 87,35 | 85,34 | 86,66 | 2,02% | 816.966,00 |
| 26.06.2024 | 84,32 | 85,48 | 84,07 | 84,94 | 0,24% | 1.065.749,00 |
| 25.06.2024 | 80,29 | 84,85 | 79,68 | 84,74 | 5,94% | 795.428,00 |
| 24.06.2024 | 79,51 | 80,72 | 78,79 | 79,99 | 0,92% | 753.031,00 |
| 21.06.2024 | 80,22 | 80,45 | 77,31 | 79,26 | -1,28% | 1.118.597,00 |
| 20.06.2024 | 80,38 | 84,41 | 80,18 | 80,29 | -0,41% | 1.345.940,00 |
| 18.06.2024 | 79,37 | 81,25 | 78,36 | 80,62 | 1,52% | 867.886,00 |
| 17.06.2024 | 75,99 | 80,11 | 75,47 | 79,41 | 4,54% | 813.354,00 |
| 14.06.2024 | 74,23 | 76,68 | 73,54 | 75,96 | 0,76% | 868.173,00 |
| 13.06.2024 | 74,00 | 75,67 | 73,84 | 75,39 | 1,70% | 687.094,00 |
| 12.06.2024 | 74,09 | 75,75 | 73,56 | 74,13 | 1,92% | 649.994,00 |
| 11.06.2024 | 72,16 | 72,79 | 70,92 | 72,73 | 0,36% | 589.720,00 |
| 10.06.2024 | 71,35 | 73,01 | 70,28 | 72,47 | 0,67% | 572.935,00 |
| 07.06.2024 | 71,98 | 72,94 | 71,55 | 71,99 | -0,50% | 532.759,00 |
| 06.06.2024 | 73,06 | 73,58 | 71,44 | 72,35 | -1,52% | 659.986,00 |
| 05.06.2024 | 73,17 | 74,17 | 72,61 | 73,47 | 2,04% | 815.818,00 |
| 04.06.2024 | 73,44 | 73,45 | 71,19 | 72,00 | -2,60% | 843.427,00 |
| 03.06.2024 | 75,47 | 75,70 | 73,15 | 73,92 | -1,51% | 640.566,00 |
| 31.05.2024 | 74,60 | 75,20 | 73,54 | 75,05 | 0,16% | 912.393,00 |
| 30.05.2024 | 75,21 | 75,92 | 74,65 | 74,93 | 0,07% | 817.465,00 |
| 29.05.2024 | 76,97 | 77,16 | 74,83 | 74,88 | -3,60% | 368.577,00 |
| 28.05.2024 | 78,25 | 78,63 | 76,95 | 77,68 | -0,74% | 585.517,00 |
| 24.05.2024 | 76,61 | 78,60 | 76,18 | 78,26 | 2,62% | 671.109,00 |
| 23.05.2024 | 76,39 | 76,39 | 74,96 | 76,26 | 0,17% | 469.418,00 |
| 22.05.2024 | 76,65 | 77,03 | 75,73 | 76,13 | -0,86% | 366.445,00 |
| 21.05.2024 | 74,78 | 77,07 | 74,41 | 76,79 | 2,41% | 634.862,00 |
| 20.05.2024 | 75,06 | 76,27 | 74,88 | 74,98 | 0,13% | 423.902,00 |
| 17.05.2024 | 75,19 | 75,52 | 74,30 | 74,88 | 0,03% | 648.068,00 |
| 16.05.2024 | 75,72 | 75,72 | 74,16 | 74,86 | -1,27% | 686.919,00 |
| 15.05.2024 | 76,39 | 78,00 | 75,21 | 75,82 | 0,56% | 1.001.309,00 |
| 14.05.2024 | 76,00 | 76,65 | 74,67 | 75,40 | -0,13% | 617.988,00 |
| 13.05.2024 | 77,65 | 77,96 | 75,33 | 75,50 | -2,32% | 566.254,00 |
| 10.05.2024 | 78,01 | 78,21 | 76,19 | 77,29 | -0,59% | 631.496,00 |
| 09.05.2024 | 77,18 | 78,00 | 76,68 | 77,75 | 0,99% | 632.759,00 |
| 08.05.2024 | 77,63 | 78,31 | 76,49 | 76,99 | -2,07% | 883.750,00 |
| 07.05.2024 | 76,27 | 78,62 | 75,01 | 78,62 | 3,22% | 9.537.549,00 |
| 06.05.2024 | 75,22 | 80,59 | 74,08 | 76,17 | -2,84% | 3.076.394,00 |
| 03.05.2024 | 87,00 | 87,23 | 76,67 | 78,40 | -13,80% | 2.005.921,00 |
| 02.05.2024 | 94,47 | 94,56 | 90,66 | 90,95 | -3,76% | 903.200,00 |
| 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% | 367.788,00 |
| 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 |