129,410$
31,65%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 89,18 | 91,09 | 87,76 | 88,33 | -4,43% | 673.456,00 |
| 05.03.2026 | 95,45 | 95,51 | 91,43 | 92,42 | -3,70% | 1.357.384,00 |
| 04.03.2026 | 96,76 | 97,08 | 92,58 | 95,97 | 0,75% | 892.377,00 |
| 03.03.2026 | 99,77 | 102,23 | 91,43 | 95,26 | -9,02% | 1.658.567,00 |
| 02.03.2026 | 105,21 | 112,94 | 101,97 | 104,70 | 3,55% | 1.644.902,00 |
| 27.02.2026 | 97,41 | 101,20 | 96,19 | 101,11 | 2,29% | 1.256.379,00 |
| 26.02.2026 | 99,30 | 100,50 | 94,60 | 98,85 | -0,20% | 1.075.589,00 |
| 25.02.2026 | 101,70 | 101,70 | 95,00 | 99,05 | -1,88% | 1.124.522,00 |
| 24.02.2026 | 101,06 | 104,35 | 100,25 | 100,95 | -0,14% | 552.832,00 |
| 23.02.2026 | 101,70 | 101,87 | 99,25 | 101,09 | -1,18% | 451.396,00 |
| 20.02.2026 | 101,41 | 103,81 | 100,63 | 102,30 | 1,27% | 515.647,00 |
| 19.02.2026 | 101,21 | 102,53 | 99,91 | 101,02 | -1,29% | 598.116,00 |
| 18.02.2026 | 101,75 | 103,59 | 100,56 | 102,34 | -0,43% | 1.011.592,00 |
| 17.02.2026 | 100,59 | 103,19 | 99,23 | 102,78 | 1,72% | 612.344,00 |
| 13.02.2026 | 101,41 | 104,29 | 99,41 | 101,04 | -0,50% | 1.115.542,00 |
| 12.02.2026 | 104,09 | 106,82 | 101,41 | 101,55 | -1,13% | 792.895,00 |
| 11.02.2026 | 100,06 | 104,06 | 99,21 | 102,71 | 3,78% | 1.484.589,00 |
| 10.02.2026 | 99,06 | 101,40 | 97,92 | 98,97 | 0,13% | 617.372,00 |
| 09.02.2026 | 97,00 | 99,52 | 96,26 | 98,84 | 2,47% | 758.014,00 |
| 06.02.2026 | 94,20 | 97,22 | 91,41 | 96,46 | 3,82% | 1.152.042,00 |
| 05.02.2026 | 93,36 | 94,25 | 90,44 | 92,91 | -2,49% | 874.476,00 |
| 04.02.2026 | 94,00 | 96,85 | 91,59 | 95,28 | 2,05% | 1.164.800,00 |
| 03.02.2026 | 91,03 | 93,78 | 87,78 | 93,37 | 3,65% | 1.062.811,00 |
| 02.02.2026 | 89,51 | 91,79 | 87,82 | 90,08 | -1,08% | 1.151.835,00 |
| 30.01.2026 | 93,00 | 94,99 | 90,73 | 91,06 | -2,36% | 1.023.193,00 |
| 29.01.2026 | 92,50 | 96,95 | 92,44 | 93,26 | 2,24% | 1.065.043,00 |
| 28.01.2026 | 91,86 | 94,01 | 88,21 | 91,22 | -0,70% | 695.382,00 |
| 27.01.2026 | 93,22 | 95,81 | 91,43 | 91,86 | -1,72% | 778.424,00 |
| 26.01.2026 | 94,41 | 94,59 | 92,40 | 93,47 | -3,16% | 483.386,00 |
| 22.01.2026 | 95,98 | 97,65 | 93,77 | 96,52 | 0,91% | 674.944,00 |
| 21.01.2026 | 93,28 | 96,31 | 91,50 | 95,65 | 4,28% | 721.366,00 |
| 20.01.2026 | 91,80 | 94,82 | 90,71 | 91,72 | -2,51% | 1.090.596,00 |
| 16.01.2026 | 90,49 | 94,42 | 90,42 | 94,08 | 4,49% | 1.836.740,00 |
| 15.01.2026 | 88,98 | 91,31 | 87,11 | 90,04 | 2,48% | 872.295,00 |
| 14.01.2026 | 84,23 | 88,25 | 83,24 | 87,86 | 3,98% | 1.036.522,00 |
| 13.01.2026 | 85,39 | 85,74 | 83,58 | 84,50 | -1,02% | 741.463,00 |
| 12.01.2026 | 83,25 | 86,49 | 82,43 | 85,37 | 2,46% | 838.845,00 |
| 09.01.2026 | 80,73 | 84,01 | 79,63 | 83,32 | 4,40% | 832.877,00 |
| 08.01.2026 | 77,57 | 80,13 | 76,35 | 79,81 | 2,83% | 1.042.394,00 |
| 07.01.2026 | 81,24 | 81,30 | 77,47 | 77,61 | -4,97% | 1.049.901,00 |
| 06.01.2026 | 81,00 | 81,96 | 73,79 | 81,67 | 0,25% | 1.894.513,00 |
| 05.01.2026 | 80,33 | 83,36 | 80,00 | 81,47 | 2,88% | 1.243.394,00 |
| 02.01.2026 | 77,81 | 82,37 | 77,39 | 79,19 | 3,86% | 1.305.988,00 |
| 31.12.2025 | 78,62 | 78,74 | 76,00 | 76,25 | -3,01% | 1.197.658,00 |
| 30.12.2025 | 75,75 | 79,81 | 75,59 | 78,62 | 3,86% | 1.355.992,00 |
| 29.12.2025 | 75,43 | 76,07 | 74,84 | 75,70 | -0,09% | 864.666,00 |
| 26.12.2025 | 75,48 | 75,93 | 74,97 | 75,77 | -0,03% | 357.859,00 |
| 24.12.2025 | 75,11 | 76,73 | 74,83 | 75,79 | 0,72% | 563.123,00 |
| 23.12.2025 | 74,82 | 76,08 | 74,30 | 75,25 | 0,23% | 689.521,00 |
| 22.12.2025 | 76,22 | 76,88 | 74,19 | 75,08 | -0,35% | 915.206,00 |
| 19.12.2025 | 74,50 | 76,06 | 73,23 | 75,34 | 0,94% | 1.509.573,00 |
| 18.12.2025 | 75,41 | 76,00 | 73,19 | 74,64 | 1,54% | 1.205.582,00 |
| 17.12.2025 | 77,07 | 78,47 | 73,43 | 73,51 | -5,79% | 1.071.842,00 |
| 16.12.2025 | 78,01 | 79,31 | 76,36 | 78,03 | 1,56% | 1.036.799,00 |
| 15.12.2025 | 78,97 | 79,19 | 75,49 | 76,83 | -1,41% | 1.397.865,00 |
| 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 |