119,100$
-0,99%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 120,76 | 121,18 | 118,60 | 119,10 | -0,99% | 612.518,00 |
| 06.11.2024 | 118,87 | 120,41 | 116,06 | 120,29 | 6,43% | 489.873,00 |
| 05.11.2024 | 112,57 | 114,97 | 112,20 | 113,02 | 0,52% | 579.035,00 |
| 04.11.2024 | 112,82 | 114,40 | 112,30 | 112,44 | -0,91% | 222.464,00 |
| 01.11.2024 | 114,26 | 116,12 | 113,11 | 113,47 | -0,66% | 420.138,00 |
| 31.10.2024 | 114,30 | 116,01 | 113,13 | 114,22 | -0,81% | 164.717,00 |
| 30.10.2024 | 118,15 | 119,08 | 114,58 | 115,15 | -3,44% | 261.463,00 |
| 29.10.2024 | 121,00 | 121,93 | 118,96 | 119,25 | -1,71% | 455.108,00 |
| 28.10.2024 | 114,99 | 122,97 | 113,90 | 121,33 | 9,12% | 750.271,00 |
| 25.10.2024 | 108,78 | 111,34 | 108,60 | 111,19 | 4,64% | 470.977,00 |
| 24.10.2024 | 106,71 | 107,90 | 105,75 | 106,26 | -0,59% | 208.736,00 |
| 23.10.2024 | 106,91 | 108,91 | 105,55 | 106,89 | -0,22% | 210.639,00 |
| 22.10.2024 | 108,02 | 108,86 | 107,13 | 107,13 | -2,44% | 215.816,00 |
| 21.10.2024 | 109,60 | 110,08 | 108,75 | 109,81 | 0,43% | 282.075,00 |
| 18.10.2024 | 110,71 | 111,36 | 109,20 | 109,34 | -1,59% | 542.547,00 |
| 17.10.2024 | 111,38 | 112,36 | 110,85 | 111,11 | 0,23% | 368.948,00 |
| 16.10.2024 | 111,57 | 113,74 | 110,23 | 110,86 | -0,18% | 671.615,00 |
| 15.10.2024 | 112,07 | 112,48 | 110,20 | 111,06 | -0,81% | 191.785,00 |
| 14.10.2024 | 112,86 | 113,86 | 111,78 | 111,97 | -0,43% | 222.435,00 |
| 11.10.2024 | 108,99 | 112,90 | 108,97 | 112,45 | 3,55% | 347.418,00 |
| 10.10.2024 | 108,38 | 108,85 | 106,94 | 108,59 | -0,81% | 280.554,00 |
| 09.10.2024 | 109,15 | 110,50 | 108,87 | 109,48 | 0,27% | 126.546,00 |
| 08.10.2024 | 108,45 | 110,00 | 107,16 | 109,18 | 1,25% | 202.519,00 |
| 07.10.2024 | 107,11 | 108,10 | 106,75 | 107,83 | 0,10% | 279.861,00 |
| 04.10.2024 | 108,63 | 109,00 | 106,80 | 107,72 | 0,49% | 187.183,00 |
| 03.10.2024 | 107,32 | 107,77 | 105,87 | 107,19 | -0,12% | 252.151,00 |
| 02.10.2024 | 105,80 | 107,90 | 105,44 | 107,32 | 0,58% | 217.368,00 |
| 01.10.2024 | 107,71 | 107,71 | 105,53 | 106,70 | -1,06% | 361.640,00 |
| 30.09.2024 | 106,91 | 109,46 | 106,40 | 107,84 | 0,70% | 505.749,00 |
| 27.09.2024 | 107,34 | 108,24 | 106,59 | 107,09 | 0,07% | 225.845,00 |
| 26.09.2024 | 108,39 | 108,76 | 106,10 | 107,02 | -0,26% | 371.733,00 |
| 25.09.2024 | 107,57 | 108,53 | 106,65 | 107,30 | -0,08% | 247.348,00 |
| 24.09.2024 | 107,90 | 109,07 | 106,75 | 107,39 | -0,40% | 610.511,00 |
| 23.09.2024 | 104,59 | 108,02 | 103,60 | 107,82 | 3,55% | 521.367,00 |
| 20.09.2024 | 101,98 | 104,73 | 101,11 | 104,12 | 1,56% | 858.447,00 |
| 19.09.2024 | 99,35 | 102,75 | 98,89 | 102,52 | 5,76% | 473.163,00 |
| 18.09.2024 | 96,27 | 99,27 | 95,25 | 96,94 | 0,79% | 213.847,00 |
| 17.09.2024 | 96,39 | 97,94 | 95,21 | 96,18 | 0,02% | 323.045,00 |
| 16.09.2024 | 94,51 | 96,61 | 94,00 | 96,16 | 2,17% | 290.363,00 |
| 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 |