77,930$
-7,19%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 84,11 | 84,40 | 77,54 | 77,93 | -7,19% | 1.083.812,00 |
| 11.12.2025 | 81,60 | 84,59 | 81,13 | 83,97 | 1,65% | 497.356,00 |
| 10.12.2025 | 81,35 | 84,08 | 80,35 | 82,61 | 1,18% | 933.526,00 |
| 09.12.2025 | 82,94 | 84,01 | 79,65 | 81,65 | -1,66% | 1.460.731,00 |
| 08.12.2025 | 87,84 | 89,00 | 82,48 | 83,03 | -5,14% | 950.869,00 |
| 05.12.2025 | 86,36 | 89,14 | 84,90 | 87,53 | 0,79% | 837.364,00 |
| 04.12.2025 | 88,25 | 90,59 | 86,76 | 86,85 | -2,01% | 1.436.782,00 |
| 03.12.2025 | 90,88 | 91,40 | 87,67 | 88,63 | -2,67% | 875.716,00 |
| 02.12.2025 | 92,26 | 92,30 | 90,16 | 91,06 | -0,69% | 639.913,00 |
| 01.12.2025 | 91,68 | 92,71 | 89,70 | 91,69 | -1,91% | 865.249,00 |
| 28.11.2025 | 93,40 | 94,16 | 92,07 | 93,48 | 0,30% | 258.829,00 |
| 26.11.2025 | 94,04 | 95,20 | 92,58 | 93,20 | -1,00% | 797.982,00 |
| 25.11.2025 | 94,26 | 94,69 | 91,73 | 94,14 | 0,50% | 951.849,00 |
| 24.11.2025 | 91,54 | 94,48 | 90,19 | 93,68 | 5,06% | 620.439,00 |
| 20.11.2025 | 95,20 | 95,54 | 88,27 | 89,16 | -3,04% | 746.413,00 |
| 19.11.2025 | 91,13 | 94,28 | 90,20 | 91,96 | 1,74% | 675.976,00 |
| 18.11.2025 | 91,00 | 92,01 | 89,51 | 90,39 | -1,70% | 768.175,00 |
| 17.11.2025 | 93,99 | 95,12 | 91,19 | 91,95 | -3,35% | 979.862,00 |
| 13.11.2025 | 100,32 | 101,99 | 92,69 | 95,14 | -6,84% | 1.198.825,00 |
| 12.11.2025 | 104,90 | 105,52 | 101,36 | 102,13 | -1,70% | 858.026,00 |
| 11.11.2025 | 105,63 | 106,14 | 103,22 | 103,90 | -1,81% | 898.200,00 |
| 10.11.2025 | 108,97 | 110,95 | 105,53 | 105,82 | 0,27% | 1.090.645,00 |
| 07.11.2025 | 99,83 | 107,71 | 97,29 | 105,53 | 5,44% | 1.674.208,00 |
| 06.11.2025 | 110,00 | 116,04 | 99,11 | 100,09 | 7,11% | 2.350.856,00 |
| 05.11.2025 | 90,18 | 93,50 | 88,81 | 93,45 | 3,94% | 1.860.666,00 |
| 04.11.2025 | 93,27 | 93,27 | 89,45 | 89,91 | -6,15% | 1.393.922,00 |
| 03.11.2025 | 98,17 | 98,72 | 94,82 | 95,80 | -2,63% | 1.681.367,00 |
| 31.10.2025 | 100,78 | 100,78 | 96,16 | 98,39 | -2,26% | 1.437.956,00 |
| 30.10.2025 | 100,89 | 104,53 | 99,45 | 100,66 | -2,52% | 758.614,00 |
| 29.10.2025 | 104,21 | 106,55 | 102,58 | 103,26 | -0,08% | 939.952,00 |
| 28.10.2025 | 104,52 | 105,04 | 102,34 | 103,34 | -1,55% | 594.970,00 |
| 27.10.2025 | 106,89 | 107,33 | 102,96 | 104,97 | -1,20% | 685.300,00 |
| 24.10.2025 | 103,90 | 107,62 | 102,48 | 106,24 | 4,41% | 715.951,00 |
| 23.10.2025 | 97,68 | 101,76 | 97,41 | 101,75 | 4,15% | 510.184,00 |
| 22.10.2025 | 101,12 | 102,95 | 96,76 | 97,70 | -4,49% | 947.913,00 |
| 21.10.2025 | 100,88 | 103,93 | 100,05 | 102,29 | 1,32% | 525.101,00 |
| 20.10.2025 | 99,07 | 101,16 | 98,27 | 100,96 | 3,83% | 453.339,00 |
| 17.10.2025 | 100,58 | 101,62 | 95,49 | 97,24 | -2,81% | 1.780.885,00 |
| 16.10.2025 | 104,70 | 105,02 | 99,83 | 100,05 | -3,96% | 1.853.656,00 |
| 15.10.2025 | 103,05 | 105,08 | 102,53 | 104,17 | -0,04% | 974.453,00 |
| 14.10.2025 | 101,77 | 106,58 | 100,00 | 104,21 | 2,21% | 741.926,00 |
| 13.10.2025 | 101,80 | 103,41 | 100,86 | 101,96 | 2,50% | 458.194,00 |
| 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 |