99,470$
-1,73%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 102,84 | 103,53 | 99,25 | 99,47 | -1,73% | 726.769,00 |
| 09.10.2025 | 102,17 | 103,52 | 101,17 | 101,22 | -1,20% | 600.794,00 |
| 08.10.2025 | 103,04 | 104,20 | 100,46 | 102,45 | -0,57% | 906.717,00 |
| 07.10.2025 | 104,93 | 105,60 | 99,60 | 103,04 | -0,78% | 1.095.706,00 |
| 06.10.2025 | 99,75 | 104,11 | 99,22 | 103,85 | 5,59% | 1.458.007,00 |
| 02.10.2025 | 96,60 | 98,73 | 96,06 | 98,35 | 2,53% | 735.670,00 |
| 01.10.2025 | 92,77 | 96,68 | 92,10 | 95,92 | 2,65% | 861.669,00 |
| 30.09.2025 | 91,47 | 94,53 | 90,73 | 93,44 | 2,13% | 867.726,00 |
| 29.09.2025 | 91,81 | 93,00 | 91,30 | 91,49 | 0,53% | 905.036,00 |
| 26.09.2025 | 88,13 | 91,21 | 87,78 | 91,01 | 3,27% | 1.313.202,00 |
| 25.09.2025 | 89,01 | 89,71 | 86,94 | 88,13 | -3,14% | 1.062.367,00 |
| 24.09.2025 | 94,43 | 94,92 | 89,82 | 90,99 | -3,47% | 1.188.968,00 |
| 23.09.2025 | 92,92 | 95,24 | 91,43 | 94,26 | 1,42% | 1.083.155,00 |
| 22.09.2025 | 90,96 | 93,48 | 90,05 | 92,94 | 1,54% | 1.082.178,00 |
| 19.09.2025 | 90,00 | 92,58 | 89,16 | 91,53 | 3,16% | 2.291.853,00 |
| 18.09.2025 | 84,53 | 88,88 | 81,43 | 88,73 | 10,19% | 1.566.401,00 |
| 17.09.2025 | 83,78 | 84,30 | 78,64 | 80,52 | -4,13% | 1.633.428,00 |
| 16.09.2025 | 83,89 | 84,27 | 81,98 | 83,99 | 0,59% | 1.572.041,00 |
| 15.09.2025 | 82,30 | 83,97 | 81,48 | 83,50 | 1,61% | 1.040.702,00 |
| 12.09.2025 | 82,81 | 83,51 | 81,04 | 82,18 | -0,35% | 1.306.821,00 |
| 11.09.2025 | 84,99 | 85,50 | 81,99 | 82,47 | -2,97% | 1.117.773,00 |
| 10.09.2025 | 78,59 | 85,25 | 78,59 | 84,99 | 8,74% | 1.527.189,00 |
| 09.09.2025 | 80,52 | 80,66 | 78,13 | 78,16 | -3,36% | 1.054.030,00 |
| 08.09.2025 | 81,03 | 81,37 | 79,95 | 80,88 | -0,33% | 1.045.071,00 |
| 05.09.2025 | 82,07 | 83,13 | 80,21 | 81,15 | -0,32% | 695.395,00 |
| 04.09.2025 | 80,69 | 81,52 | 78,00 | 81,41 | 1,45% | 671.924,00 |
| 03.09.2025 | 81,85 | 83,00 | 79,74 | 80,25 | -1,76% | 464.758,00 |
| 02.09.2025 | 80,81 | 81,86 | 79,78 | 81,69 | -1,52% | 582.126,00 |
| 29.08.2025 | 85,12 | 85,62 | 82,80 | 82,95 | -2,55% | 861.158,00 |
| 28.08.2025 | 84,83 | 85,63 | 84,26 | 85,12 | 0,44% | 537.065,00 |
| 27.08.2025 | 84,58 | 86,89 | 84,30 | 84,75 | 0,07% | 810.571,00 |
| 26.08.2025 | 83,29 | 85,22 | 82,00 | 84,69 | 1,34% | 1.015.212,00 |
| 25.08.2025 | 85,04 | 85,98 | 83,42 | 83,57 | -2,80% | 966.484,00 |
| 22.08.2025 | 81,61 | 87,75 | 81,20 | 85,98 | 6,24% | 997.476,00 |
| 21.08.2025 | 79,31 | 82,16 | 78,84 | 80,93 | 1,05% | 767.450,00 |
| 20.08.2025 | 81,36 | 81,73 | 79,94 | 80,09 | -2,70% | 842.417,00 |
| 19.08.2025 | 81,87 | 82,59 | 79,96 | 82,31 | 0,60% | 1.207.696,00 |
| 18.08.2025 | 79,38 | 82,05 | 79,35 | 81,82 | 2,85% | 958.062,00 |
| 15.08.2025 | 83,50 | 83,96 | 79,49 | 79,55 | -4,28% | 1.315.215,00 |
| 14.08.2025 | 86,75 | 87,13 | 82,77 | 83,11 | -5,87% | 1.280.278,00 |
| 13.08.2025 | 83,12 | 88,58 | 82,63 | 88,29 | 6,44% | 2.757.984,00 |
| 12.08.2025 | 72,57 | 83,21 | 72,09 | 82,95 | 15,08% | 2.732.438,00 |
| 11.08.2025 | 62,40 | 73,54 | 62,00 | 72,08 | -10,48% | 7.085.737,00 |
| 08.08.2025 | 83,07 | 83,19 | 80,16 | 80,52 | -2,67% | 1.953.432,00 |
| 07.08.2025 | 81,89 | 83,43 | 80,67 | 82,73 | 1,53% | 1.230.750,00 |
| 06.08.2025 | 83,02 | 83,04 | 81,12 | 81,49 | -2,27% | 842.663,00 |
| 05.08.2025 | 82,49 | 83,72 | 80,71 | 83,38 | 1,62% | 672.886,00 |
| 04.08.2025 | 82,00 | 82,71 | 80,59 | 82,05 | 0,49% | 856.703,00 |
| 01.08.2025 | 80,84 | 82,92 | 79,51 | 81,65 | -2,22% | 1.588.046,00 |
| 31.07.2025 | 81,54 | 84,00 | 80,86 | 83,50 | 3,42% | 1.718.294,00 |
| 30.07.2025 | 81,40 | 81,95 | 78,91 | 80,74 | -0,60% | 1.167.566,00 |
| 29.07.2025 | 82,28 | 82,29 | 79,78 | 81,23 | -2,23% | 865.503,00 |
| 28.07.2025 | 84,00 | 84,30 | 82,21 | 83,08 | -0,35% | 1.151.096,00 |
| 25.07.2025 | 78,25 | 83,50 | 78,25 | 83,37 | 7,49% | 1.460.822,00 |
| 24.07.2025 | 78,69 | 78,79 | 77,10 | 77,56 | -1,51% | 667.474,00 |
| 23.07.2025 | 77,47 | 80,55 | 76,31 | 78,75 | 3,62% | 1.428.410,00 |
| 22.07.2025 | 75,36 | 76,06 | 73,14 | 76,00 | 0,85% | 1.282.610,00 |
| 21.07.2025 | 78,69 | 78,69 | 74,63 | 75,36 | -4,23% | 1.040.950,00 |
| 18.07.2025 | 79,75 | 79,75 | 77,59 | 78,69 | -0,97% | 2.237.072,00 |
| 17.07.2025 | 74,66 | 79,57 | 74,00 | 79,46 | 6,99% | 1.113.259,00 |
| 16.07.2025 | 75,64 | 75,79 | 73,33 | 74,27 | 0,03% | 1.246.214,00 |
| 15.07.2025 | 75,36 | 75,36 | 72,52 | 74,25 | -0,32% | 978.419,00 |
| 14.07.2025 | 76,45 | 76,45 | 73,93 | 74,49 | -3,05% | 1.244.288,00 |
| 11.07.2025 | 79,41 | 80,12 | 76,55 | 76,83 | -3,95% | 1.996.349,00 |
| 10.07.2025 | 77,13 | 82,62 | 74,50 | 79,99 | 4,17% | 2.460.439,00 |
| 09.07.2025 | 75,41 | 77,80 | 75,41 | 76,79 | 1,92% | 1.185.788,00 |
| 08.07.2025 | 73,49 | 75,61 | 73,11 | 75,34 | 2,66% | 814.727,00 |
| 07.07.2025 | 74,96 | 75,23 | 72,24 | 73,39 | -2,47% | 1.153.707,00 |
| 03.07.2025 | 75,27 | 76,26 | 74,82 | 75,25 | -0,03% | 439.959,00 |
| 02.07.2025 | 75,03 | 76,31 | 74,07 | 75,27 | 0,48% | 980.018,00 |
| 01.07.2025 | 72,91 | 76,36 | 72,41 | 74,91 | 1,63% | 1.536.028,00 |
| 30.06.2025 | 73,59 | 74,52 | 72,80 | 73,71 | 0,16% | 595.997,00 |
| 27.06.2025 | 72,95 | 75,19 | 72,76 | 73,59 | 1,56% | 1.973.391,00 |
| 26.06.2025 | 72,75 | 73,76 | 71,41 | 72,46 | -0,40% | 1.778.655,00 |
| 25.06.2025 | 73,96 | 74,24 | 72,10 | 72,75 | -0,68% | 1.241.012,00 |
| 24.06.2025 | 73,39 | 74,17 | 71,55 | 73,25 | 1,12% | 1.257.839,00 |
| 23.06.2025 | 72,00 | 73,47 | 70,86 | 72,44 | 0,37% | 882.461,00 |
| 20.06.2025 | 72,57 | 73,34 | 71,71 | 72,17 | 0,54% | 773.111,00 |
| 18.06.2025 | 72,37 | 73,64 | 71,33 | 71,78 | -1,41% | 817.956,00 |
| 17.06.2025 | 73,18 | 74,46 | 71,51 | 72,81 | -1,22% | 1.062.523,00 |
| 16.06.2025 | 75,11 | 77,40 | 72,25 | 73,71 | 0,99% | 1.187.801,00 |
| 13.06.2025 | 73,23 | 73,78 | 71,77 | 72,99 | -1,56% | 1.011.402,00 |
| 12.06.2025 | 75,43 | 76,06 | 73,99 | 74,15 | -2,24% | 1.348.348,00 |
| 11.06.2025 | 79,51 | 79,90 | 74,35 | 75,85 | -3,45% | 2.524.126,00 |
| 10.06.2025 | 94,15 | 94,71 | 78,12 | 78,56 | -16,39% | 2.970.205,00 |
| 09.06.2025 | 97,87 | 97,99 | 93,74 | 93,96 | -2,81% | 643.674,00 |
| 06.06.2025 | 95,94 | 97,46 | 95,20 | 96,68 | 1,93% | 658.807,00 |
| 05.06.2025 | 95,61 | 96,02 | 94,27 | 94,85 | -0,79% | 424.289,00 |
| 04.06.2025 | 95,56 | 96,41 | 94,87 | 95,61 | 0,05% | 419.939,00 |
| 03.06.2025 | 94,21 | 96,05 | 94,10 | 95,56 | 1,58% | 498.250,00 |
| 02.06.2025 | 96,00 | 97,19 | 92,88 | 94,07 | -2,30% | 516.770,00 |
| 30.05.2025 | 95,99 | 96,86 | 94,98 | 96,28 | 0,14% | 523.820,00 |
| 29.05.2025 | 98,34 | 98,34 | 95,66 | 96,15 | -1,01% | 546.559,00 |
| 28.05.2025 | 100,15 | 100,54 | 96,84 | 97,13 | -3,05% | 479.193,00 |
| 27.05.2025 | 101,34 | 101,48 | 99,34 | 100,19 | 1,10% | 529.392,00 |
| 23.05.2025 | 97,07 | 99,87 | 96,95 | 99,10 | -0,84% | 291.987,00 |
| 22.05.2025 | 100,22 | 100,91 | 98,62 | 99,94 | -0,57% | 490.850,00 |
| 21.05.2025 | 103,05 | 104,09 | 100,18 | 100,51 | -3,85% | 526.264,00 |
| 20.05.2025 | 105,50 | 106,11 | 103,76 | 104,53 | -1,72% | 381.495,00 |
| 19.05.2025 | 104,27 | 106,81 | 103,34 | 106,36 | -0,48% | 395.362,00 |