87,580$
3,19%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 88,83 | 90,81 | 86,33 | 87,58 | 3,19% | 1.486.494,00 |
| 29.07.2026 | 92,04 | 92,49 | 84,66 | 84,87 | -9,42% | 2.026.129,00 |
| 28.07.2026 | 98,08 | 98,62 | 93,10 | 93,70 | -7,18% | 1.307.495,00 |
| 27.07.2026 | 103,80 | 103,88 | 98,30 | 100,95 | -1,63% | 738.715,00 |
| 24.07.2026 | 106,81 | 108,08 | 102,45 | 102,62 | -4,58% | 913.101,00 |
| 23.07.2026 | 105,51 | 109,41 | 104,74 | 107,54 | 0,36% | 829.001,00 |
| 22.07.2026 | 104,20 | 108,23 | 104,16 | 107,15 | 1,51% | 709.492,00 |
| 21.07.2026 | 106,65 | 107,50 | 103,85 | 105,56 | 1,62% | 1.144.070,00 |
| 20.07.2026 | 111,88 | 112,18 | 101,84 | 103,88 | -6,77% | 1.384.539,00 |
| 17.07.2026 | 109,26 | 114,68 | 105,35 | 111,42 | -1,61% | 1.746.219,00 |
| 16.07.2026 | 111,54 | 113,35 | 108,07 | 113,24 | 0,11% | 1.129.733,00 |
| 15.07.2026 | 115,06 | 116,40 | 109,51 | 113,11 | 0,16% | 790.058,00 |
| 14.07.2026 | 115,97 | 118,34 | 110,03 | 112,93 | 0,69% | 826.724,00 |
| 13.07.2026 | 112,67 | 114,55 | 110,23 | 112,16 | -1,75% | 679.773,00 |
| 10.07.2026 | 108,30 | 115,08 | 107,55 | 114,16 | 3,56% | 828.475,00 |
| 09.07.2026 | 111,06 | 113,15 | 109,36 | 110,24 | 2,09% | 707.443,00 |
| 08.07.2026 | 107,93 | 109,80 | 103,98 | 107,98 | -1,76% | 929.245,00 |
| 07.07.2026 | 106,05 | 110,33 | 104,49 | 109,91 | 0,51% | 1.319.659,00 |
| 06.07.2026 | 107,88 | 112,44 | 107,83 | 109,35 | 1,61% | 858.967,00 |
| 02.07.2026 | 116,42 | 117,51 | 105,22 | 107,62 | -7,56% | 1.422.711,00 |
| 01.07.2026 | 122,57 | 123,05 | 115,97 | 116,42 | -8,24% | 1.043.990,00 |
| 30.06.2026 | 126,55 | 129,13 | 124,72 | 126,88 | 0,97% | 911.678,00 |
| 29.06.2026 | 129,50 | 129,50 | 123,39 | 125,66 | -0,88% | 695.722,00 |
| 26.06.2026 | 130,78 | 133,63 | 125,98 | 126,78 | -4,86% | 1.479.376,00 |
| 25.06.2026 | 135,20 | 138,73 | 131,82 | 133,26 | 1,20% | 710.524,00 |
| 24.06.2026 | 129,53 | 132,96 | 127,45 | 131,68 | 1,72% | 1.131.132,00 |
| 23.06.2026 | 130,29 | 132,58 | 125,97 | 129,45 | -4,95% | 727.239,00 |
| 22.06.2026 | 138,25 | 139,87 | 134,37 | 136,19 | -0,39% | 540.341,00 |
| 18.06.2026 | 138,35 | 139,45 | 134,29 | 136,72 | 2,54% | 1.316.494,00 |
| 17.06.2026 | 131,20 | 137,59 | 130,16 | 133,33 | 2,04% | 761.899,00 |
| 16.06.2026 | 131,51 | 136,12 | 130,33 | 130,66 | -0,48% | 762.036,00 |
| 15.06.2026 | 133,53 | 134,90 | 131,07 | 131,29 | 3,20% | 851.422,00 |
| 12.06.2026 | 129,12 | 132,05 | 125,63 | 127,22 | -1,21% | 1.057.228,00 |
| 11.06.2026 | 123,50 | 129,03 | 121,58 | 128,78 | 6,32% | 942.697,00 |
| 10.06.2026 | 128,61 | 130,55 | 118,61 | 121,12 | -6,67% | 925.950,00 |
| 09.06.2026 | 134,03 | 138,66 | 124,25 | 129,78 | -1,72% | 1.156.910,00 |
| 08.06.2026 | 137,37 | 137,67 | 131,93 | 132,05 | -0,40% | 720.870,00 |
| 05.06.2026 | 141,29 | 141,73 | 131,46 | 132,58 | -7,75% | 1.238.211,00 |
| 04.06.2026 | 143,98 | 145,77 | 138,20 | 143,72 | -3,04% | 1.019.774,00 |
| 03.06.2026 | 144,48 | 150,46 | 141,13 | 148,23 | 3,32% | 1.170.245,00 |
| 02.06.2026 | 140,74 | 148,50 | 140,00 | 143,46 | 3,38% | 1.213.029,00 |
| 01.06.2026 | 138,23 | 140,94 | 136,01 | 138,77 | -1,02% | 1.114.542,00 |
| 29.05.2026 | 142,26 | 142,95 | 137,89 | 140,20 | -1,43% | 1.031.238,00 |
| 28.05.2026 | 138,93 | 143,34 | 132,63 | 142,23 | 1,93% | 927.859,00 |
| 27.05.2026 | 143,22 | 145,87 | 138,86 | 139,54 | -1,11% | 1.027.393,00 |
| 26.05.2026 | 137,68 | 142,44 | 137,68 | 141,10 | 4,83% | 1.155.441,00 |
| 22.05.2026 | 134,22 | 137,09 | 128,37 | 134,60 | 1,67% | 944.171,00 |
| 21.05.2026 | 132,79 | 133,79 | 127,89 | 132,39 | -1,02% | 1.037.930,00 |
| 20.05.2026 | 132,15 | 133,93 | 128,57 | 133,76 | 2,68% | 883.928,00 |
| 19.05.2026 | 130,71 | 134,38 | 126,67 | 130,27 | -2,72% | 1.062.857,00 |
| 18.05.2026 | 136,09 | 136,09 | 130,75 | 133,91 | -1,20% | 936.892,00 |
| 15.05.2026 | 136,63 | 136,63 | 130,00 | 135,54 | -3,19% | 1.159.062,00 |
| 14.05.2026 | 137,08 | 141,27 | 132,92 | 140,00 | 3,42% | 1.005.266,00 |
| 13.05.2026 | 133,66 | 139,32 | 128,98 | 135,37 | 1,35% | 1.523.289,00 |
| 12.05.2026 | 138,00 | 139,05 | 126,17 | 133,57 | -5,70% | 1.737.469,00 |
| 11.05.2026 | 139,66 | 146,41 | 136,05 | 141,65 | 1,42% | 1.390.877,00 |
| 08.05.2026 | 132,50 | 140,82 | 129,30 | 139,66 | 7,92% | 1.932.232,00 |
| 07.05.2026 | 143,00 | 149,00 | 125,23 | 129,41 | 31,65% | 7.689.826,00 |
| 06.05.2026 | 95,77 | 99,99 | 94,33 | 98,30 | 4,95% | 1.934.924,00 |
| 05.05.2026 | 93,43 | 94,66 | 88,49 | 93,66 | 1,87% | 1.306.077,00 |
| 04.05.2026 | 92,74 | 94,79 | 90,71 | 91,94 | -1,76% | 514.528,00 |
| 01.05.2026 | 93,35 | 96,54 | 92,74 | 93,59 | 0,29% | 491.085,00 |
| 30.04.2026 | 86,54 | 94,19 | 86,54 | 93,31 | 7,92% | 701.146,00 |
| 29.04.2026 | 88,76 | 89,50 | 86,36 | 86,46 | -1,84% | 568.073,00 |
| 28.04.2026 | 90,02 | 90,81 | 85,63 | 88,08 | -3,88% | 782.798,00 |
| 27.04.2026 | 99,50 | 101,00 | 91,01 | 91,64 | -7,98% | 1.567.386,00 |
| 24.04.2026 | 99,10 | 101,98 | 96,38 | 99,59 | 0,97% | 906.526,00 |
| 23.04.2026 | 98,30 | 100,53 | 96,63 | 98,63 | 1,83% | 621.743,00 |
| 22.04.2026 | 96,97 | 98,21 | 95,36 | 96,86 | 1,17% | 669.475,00 |
| 21.04.2026 | 98,61 | 100,47 | 94,84 | 95,74 | -2,23% | 640.664,00 |
| 20.04.2026 | 93,34 | 98,29 | 92,82 | 97,92 | 4,26% | 623.818,00 |
| 17.04.2026 | 93,96 | 98,22 | 93,10 | 93,92 | 2,67% | 2.149.063,00 |
| 16.04.2026 | 92,66 | 92,90 | 90,00 | 91,48 | -1,24% | 780.333,00 |
| 15.04.2026 | 91,87 | 93,53 | 87,32 | 92,63 | -1,26% | 1.414.662,00 |
| 14.04.2026 | 94,89 | 96,21 | 92,51 | 93,81 | 0,29% | 789.339,00 |
| 13.04.2026 | 92,33 | 93,79 | 89,79 | 93,54 | 0,40% | 585.382,00 |
| 10.04.2026 | 91,11 | 93,67 | 91,01 | 93,17 | 2,64% | 484.831,00 |
| 09.04.2026 | 86,36 | 91,59 | 85,77 | 90,77 | 3,89% | 445.229,00 |
| 08.04.2026 | 86,00 | 88,87 | 85,47 | 87,37 | 8,02% | 837.939,00 |
| 07.04.2026 | 81,00 | 81,93 | 79,00 | 80,88 | -0,46% | 496.305,00 |
| 06.04.2026 | 81,29 | 82,81 | 80,09 | 81,25 | -0,14% | 642.157,00 |
| 02.04.2026 | 80,29 | 83,79 | 78,74 | 81,36 | -2,74% | 630.271,00 |
| 01.04.2026 | 84,22 | 86,33 | 83,52 | 83,65 | 1,12% | 725.377,00 |
| 31.03.2026 | 80,50 | 86,79 | 80,50 | 82,72 | 5,75% | 914.137,00 |
| 30.03.2026 | 81,65 | 81,65 | 76,84 | 78,22 | -4,00% | 691.688,00 |
| 27.03.2026 | 82,60 | 83,44 | 80,93 | 81,48 | -2,30% | 544.037,00 |
| 26.03.2026 | 86,68 | 88,17 | 82,18 | 83,40 | -5,04% | 716.207,00 |
| 25.03.2026 | 85,27 | 88,11 | 84,19 | 87,83 | 4,55% | 913.269,00 |
| 24.03.2026 | 79,29 | 84,64 | 79,00 | 84,01 | 4,57% | 646.399,00 |
| 23.03.2026 | 82,52 | 84,40 | 79,98 | 80,34 | 0,34% | 653.308,00 |
| 20.03.2026 | 80,19 | 81,90 | 78,33 | 80,07 | 0,02% | 922.756,00 |
| 19.03.2026 | 77,01 | 81,06 | 76,88 | 80,05 | 1,91% | 887.305,00 |
| 18.03.2026 | 79,00 | 81,17 | 78,25 | 78,55 | -1,19% | 873.719,00 |
| 17.03.2026 | 81,50 | 82,92 | 78,13 | 79,50 | -2,53% | 1.174.895,00 |
| 16.03.2026 | 85,70 | 85,75 | 80,91 | 81,56 | -2,79% | 821.232,00 |
| 13.03.2026 | 88,78 | 89,00 | 83,43 | 83,90 | -3,61% | 740.916,00 |
| 12.03.2026 | 90,14 | 90,83 | 86,28 | 87,04 | -4,88% | 762.043,00 |
| 11.03.2026 | 90,35 | 91,85 | 88,20 | 91,51 | 1,03% | 596.959,00 |
| 10.03.2026 | 90,33 | 92,71 | 88,77 | 90,58 | 0,28% | 613.542,00 |
| 09.03.2026 | 85,53 | 90,91 | 84,58 | 90,33 | 2,26% | 825.009,00 |