53,580$
-7,00%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,03 | 55,68 | 53,15 | 53,58 | -7,00% | 495.598,00 |
| 02.04.2025 | 54,80 | 58,00 | 54,56 | 57,61 | 4,05% | 484.227,00 |
| 01.04.2025 | 55,64 | 55,78 | 54,64 | 55,37 | -1,11% | 399.399,00 |
| 31.03.2025 | 56,54 | 56,88 | 54,22 | 55,99 | -2,01% | 622.326,00 |
| 28.03.2025 | 63,81 | 65,09 | 56,02 | 57,14 | -16,40% | 1.450.577,00 |
| 27.03.2025 | 69,65 | 70,44 | 67,94 | 68,35 | -1,94% | 408.866,00 |
| 26.03.2025 | 69,59 | 70,64 | 69,37 | 69,70 | 0,11% | 229.889,00 |
| 25.03.2025 | 69,87 | 70,85 | 69,27 | 69,62 | -0,50% | 260.751,00 |
| 24.03.2025 | 68,46 | 70,07 | 68,42 | 69,97 | 3,00% | 185.499,00 |
| 21.03.2025 | 67,92 | 68,07 | 66,66 | 67,93 | 0,18% | 664.047,00 |
| 20.03.2025 | 68,50 | 69,08 | 67,58 | 67,81 | -1,41% | 197.503,00 |
| 19.03.2025 | 68,62 | 69,26 | 66,76 | 68,78 | 1,51% | 313.518,00 |
| 18.03.2025 | 67,75 | 68,40 | 67,39 | 67,76 | -0,29% | 164.706,00 |
| 17.03.2025 | 67,26 | 68,22 | 67,04 | 67,96 | 1,07% | 179.580,00 |
| 14.03.2025 | 66,68 | 67,45 | 66,38 | 67,24 | 1,57% | 148.465,00 |
| 13.03.2025 | 66,66 | 66,91 | 65,35 | 66,20 | -0,08% | 188.106,00 |
| 12.03.2025 | 65,86 | 66,69 | 63,94 | 66,25 | 1,33% | 241.398,00 |
| 11.03.2025 | 63,89 | 66,00 | 63,62 | 65,38 | 1,97% | 246.599,00 |
| 10.03.2025 | 63,53 | 65,09 | 63,24 | 64,12 | -0,62% | 362.618,00 |
| 07.03.2025 | 63,83 | 65,84 | 63,10 | 64,52 | 0,67% | 253.741,00 |
| 06.03.2025 | 63,47 | 64,87 | 62,87 | 64,09 | -0,02% | 256.609,00 |
| 05.03.2025 | 62,68 | 64,26 | 62,66 | 64,10 | 2,30% | 137.768,00 |
| 04.03.2025 | 61,91 | 63,72 | 61,18 | 62,66 | -0,90% | 213.440,00 |
| 03.03.2025 | 65,26 | 65,45 | 62,90 | 63,23 | -2,75% | 200.171,00 |
| 28.02.2025 | 64,93 | 65,47 | 63,95 | 65,02 | 0,28% | 163.298,00 |
| 27.02.2025 | 63,95 | 65,60 | 63,93 | 64,84 | 1,85% | 151.745,00 |
| 26.02.2025 | 63,83 | 64,61 | 63,15 | 63,66 | 0,38% | 137.854,00 |
| 25.02.2025 | 62,70 | 63,60 | 62,43 | 63,42 | 2,11% | 250.161,00 |
| 24.02.2025 | 62,44 | 62,82 | 61,53 | 62,11 | 0,39% | 248.296,00 |
| 21.02.2025 | 64,01 | 64,66 | 61,75 | 61,87 | -3,49% | 207.817,00 |
| 20.02.2025 | 64,23 | 64,36 | 63,28 | 64,11 | -0,28% | 175.474,00 |
| 19.02.2025 | 65,21 | 65,42 | 64,07 | 64,29 | -1,14% | 238.527,00 |
| 18.02.2025 | 64,98 | 65,41 | 64,38 | 65,03 | 0,31% | 174.832,00 |
| 14.02.2025 | 66,56 | 66,56 | 64,37 | 64,83 | -2,00% | 193.589,00 |
| 13.02.2025 | 68,04 | 68,51 | 66,14 | 66,15 | -2,75% | 138.134,00 |
| 12.02.2025 | 68,12 | 68,97 | 68,00 | 68,02 | -1,51% | 175.509,00 |
| 11.02.2025 | 67,91 | 69,16 | 67,34 | 69,06 | 0,88% | 128.729,00 |
| 10.02.2025 | 68,22 | 68,66 | 67,04 | 68,46 | 1,69% | 150.179,00 |
| 07.02.2025 | 68,00 | 68,28 | 66,87 | 67,32 | -1,07% | 106.890,00 |
| 06.02.2025 | 67,99 | 68,36 | 66,79 | 68,05 | 0,09% | 141.299,00 |
| 05.02.2025 | 67,84 | 68,26 | 67,40 | 67,99 | 0,92% | 176.992,00 |
| 04.02.2025 | 67,68 | 68,17 | 66,75 | 67,37 | 0,48% | 149.125,00 |
| 03.02.2025 | 66,07 | 68,14 | 65,70 | 67,05 | -1,05% | 170.149,00 |
| 31.01.2025 | 68,84 | 68,96 | 67,46 | 67,76 | -1,57% | 222.927,00 |
| 30.01.2025 | 68,98 | 69,17 | 68,00 | 68,84 | 0,82% | 167.970,00 |
| 29.01.2025 | 68,90 | 68,98 | 67,91 | 68,28 | -0,74% | 204.209,00 |
| 28.01.2025 | 69,30 | 70,25 | 68,59 | 68,79 | -0,15% | 177.951,00 |
| 27.01.2025 | 69,81 | 70,18 | 68,01 | 68,89 | -2,33% | 217.474,00 |
| 24.01.2025 | 70,23 | 70,59 | 69,14 | 70,53 | 0,24% | 147.522,00 |
| 23.01.2025 | 71,00 | 71,69 | 69,89 | 70,36 | -1,05% | 182.005,00 |
| 22.01.2025 | 71,87 | 72,31 | 70,98 | 71,11 | -1,52% | 185.082,00 |
| 21.01.2025 | 70,80 | 72,65 | 70,77 | 72,21 | 2,85% | 185.465,00 |
| 17.01.2025 | 71,49 | 71,50 | 70,05 | 70,21 | -0,57% | 165.600,00 |
| 16.01.2025 | 70,07 | 70,79 | 69,73 | 70,61 | 1,58% | 253.324,00 |
| 15.01.2025 | 70,20 | 70,43 | 68,80 | 69,51 | 0,06% | 185.226,00 |
| 14.01.2025 | 69,73 | 69,99 | 68,75 | 69,47 | 0,03% | 262.260,00 |
| 13.01.2025 | 66,47 | 69,92 | 66,47 | 69,45 | 2,55% | 467.738,00 |
| 10.01.2025 | 66,25 | 67,84 | 64,87 | 67,72 | 0,94% | 675.200,00 |
| 08.01.2025 | 66,00 | 68,92 | 64,48 | 67,09 | 8,65% | 817.492,00 |
| 07.01.2025 | 62,35 | 62,55 | 60,79 | 61,75 | -0,61% | 446.729,00 |
| 06.01.2025 | 62,83 | 63,67 | 61,92 | 62,13 | -0,59% | 251.591,00 |
| 03.01.2025 | 61,76 | 62,78 | 61,11 | 62,50 | 1,48% | 281.887,00 |
| 02.01.2025 | 61,98 | 62,73 | 61,23 | 61,59 | 0,51% | 209.207,00 |
| 31.12.2024 | 61,51 | 62,46 | 61,16 | 61,28 | 0,26% | 163.993,00 |
| 30.12.2024 | 59,64 | 62,08 | 59,18 | 61,12 | 1,19% | 211.534,00 |
| 27.12.2024 | 61,18 | 61,18 | 59,44 | 60,40 | -1,06% | 180.191,00 |
| 26.12.2024 | 60,30 | 61,32 | 59,81 | 61,05 | 0,20% | 126.754,00 |
| 24.12.2024 | 59,80 | 60,98 | 59,48 | 60,93 | 1,79% | 68.735,00 |
| 23.12.2024 | 60,33 | 60,81 | 59,51 | 59,86 | -1,17% | 165.651,00 |
| 20.12.2024 | 59,75 | 61,63 | 59,58 | 60,57 | -0,05% | 839.364,00 |
| 19.12.2024 | 60,89 | 61,73 | 60,13 | 60,60 | 0,02% | 222.014,00 |
| 18.12.2024 | 63,22 | 63,22 | 60,14 | 60,59 | -3,52% | 217.456,00 |
| 17.12.2024 | 63,51 | 64,36 | 62,59 | 62,80 | -1,74% | 161.595,00 |
| 16.12.2024 | 63,29 | 64,32 | 63,04 | 63,91 | 1,09% | 171.689,00 |
| 13.12.2024 | 63,31 | 63,96 | 62,70 | 63,22 | -0,74% | 189.999,00 |
| 12.12.2024 | 66,85 | 67,28 | 63,59 | 63,69 | -5,46% | 327.519,00 |
| 11.12.2024 | 67,60 | 68,40 | 67,08 | 67,37 | 0,66% | 134.083,00 |
| 10.12.2024 | 66,00 | 67,37 | 65,61 | 66,93 | 1,47% | 136.887,00 |
| 09.12.2024 | 67,80 | 68,04 | 65,92 | 65,96 | -2,47% | 116.901,00 |
| 06.12.2024 | 68,86 | 69,23 | 67,58 | 67,63 | -1,20% | 166.174,00 |
| 05.12.2024 | 69,39 | 69,95 | 68,44 | 68,45 | -2,60% | 138.507,00 |
| 04.12.2024 | 69,04 | 70,47 | 68,45 | 70,28 | 2,75% | 169.068,00 |
| 03.12.2024 | 69,67 | 70,14 | 68,38 | 68,40 | -1,68% | 142.402,00 |
| 02.12.2024 | 69,60 | 70,20 | 68,85 | 69,57 | 0,07% | 185.405,00 |
| 29.11.2024 | 69,45 | 69,82 | 68,91 | 69,52 | 0,72% | 110.286,00 |
| 27.11.2024 | 69,70 | 70,38 | 68,21 | 69,02 | -0,25% | 158.613,00 |
| 26.11.2024 | 69,28 | 70,66 | 68,96 | 69,19 | -2,30% | 165.300,00 |
| 25.11.2024 | 69,98 | 72,27 | 69,63 | 70,82 | 2,52% | 324.357,00 |
| 22.11.2024 | 68,45 | 69,18 | 67,81 | 69,08 | 2,28% | 229.520,00 |
| 20.11.2024 | 67,70 | 68,13 | 66,75 | 67,54 | 0,28% | 174.268,00 |
| 19.11.2024 | 66,81 | 67,41 | 66,21 | 67,35 | 1,28% | 86.429,00 |
| 18.11.2024 | 66,37 | 66,73 | 65,78 | 66,50 | 0,53% | 133.557,00 |
| 15.11.2024 | 67,27 | 67,42 | 65,36 | 66,15 | -1,34% | 209.840,00 |
| 14.11.2024 | 68,57 | 68,63 | 66,53 | 67,05 | -1,86% | 297.415,00 |
| 13.11.2024 | 68,05 | 69,50 | 67,95 | 68,32 | 0,68% | 302.113,00 |
| 12.11.2024 | 67,58 | 68,24 | 66,79 | 67,86 | 0,79% | 250.538,00 |
| 11.11.2024 | 66,50 | 68,18 | 66,12 | 67,33 | 2,22% | 308.906,00 |
| 08.11.2024 | 62,62 | 66,26 | 62,37 | 65,87 | 5,27% | 308.675,00 |
| 07.11.2024 | 65,50 | 65,54 | 62,40 | 62,57 | -4,78% | 289.027,00 |
| 06.11.2024 | 63,03 | 65,86 | 62,83 | 65,71 | 9,85% | 460.096,00 |