58,400$
-0,51%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 59,43 | 59,92 | 58,21 | 58,40 | -0,51% | 174.300,00 |
| 31.10.2024 | 60,62 | 60,66 | 58,64 | 58,70 | -3,07% | 215.326,00 |
| 30.10.2024 | 60,58 | 61,89 | 60,40 | 60,56 | -0,41% | 219.338,00 |
| 29.10.2024 | 60,49 | 61,02 | 59,94 | 60,81 | -0,07% | 217.569,00 |
| 28.10.2024 | 61,57 | 61,69 | 60,80 | 60,85 | -0,49% | 209.247,00 |
| 25.10.2024 | 61,68 | 61,82 | 60,48 | 61,15 | -0,13% | 185.238,00 |
| 24.10.2024 | 61,19 | 61,82 | 60,50 | 61,23 | -0,42% | 230.732,00 |
| 23.10.2024 | 61,53 | 62,10 | 61,22 | 61,49 | -0,29% | 266.380,00 |
| 22.10.2024 | 62,78 | 62,80 | 61,50 | 61,67 | -1,81% | 163.125,00 |
| 21.10.2024 | 62,28 | 63,42 | 61,77 | 62,81 | 1,36% | 369.728,00 |
| 18.10.2024 | 62,62 | 62,72 | 61,90 | 61,97 | -0,69% | 290.117,00 |
| 17.10.2024 | 62,26 | 62,81 | 61,99 | 62,40 | 0,74% | 213.918,00 |
| 16.10.2024 | 60,74 | 62,99 | 60,68 | 61,94 | 2,45% | 280.763,00 |
| 15.10.2024 | 61,32 | 61,37 | 60,27 | 60,46 | -1,61% | 219.323,00 |
| 14.10.2024 | 61,35 | 61,70 | 61,10 | 61,45 | -0,10% | 230.225,00 |
| 11.10.2024 | 59,36 | 61,54 | 59,36 | 61,51 | 3,47% | 599.084,00 |
| 10.10.2024 | 61,92 | 62,01 | 59,37 | 59,45 | -4,97% | 411.480,00 |
| 09.10.2024 | 63,46 | 63,63 | 62,41 | 62,56 | -1,71% | 335.391,00 |
| 08.10.2024 | 64,79 | 64,91 | 63,59 | 63,65 | -0,93% | 353.697,00 |
| 07.10.2024 | 65,01 | 65,14 | 63,82 | 64,25 | -1,88% | 177.474,00 |
| 04.10.2024 | 66,32 | 67,10 | 65,33 | 65,48 | 0,32% | 187.823,00 |
| 03.10.2024 | 65,21 | 65,57 | 64,75 | 65,27 | -0,20% | 216.051,00 |
| 02.10.2024 | 65,30 | 65,83 | 64,76 | 65,40 | -0,18% | 219.927,00 |
| 01.10.2024 | 65,01 | 66,61 | 64,86 | 65,52 | 0,24% | 351.465,00 |
| 30.09.2024 | 64,56 | 65,54 | 64,35 | 65,36 | 1,05% | 345.945,00 |
| 27.09.2024 | 64,04 | 65,45 | 63,89 | 64,68 | 1,40% | 374.512,00 |
| 26.09.2024 | 64,67 | 64,97 | 63,71 | 63,79 | 0,19% | 453.349,00 |
| 25.09.2024 | 65,78 | 66,55 | 62,74 | 63,67 | -3,52% | 574.339,00 |
| 24.09.2024 | 71,01 | 71,26 | 65,75 | 65,99 | -4,50% | 900.153,00 |
| 23.09.2024 | 69,64 | 70,56 | 68,93 | 69,10 | -0,26% | 574.422,00 |
| 20.09.2024 | 69,01 | 70,24 | 68,66 | 69,28 | -0,39% | 1.087.623,00 |
| 19.09.2024 | 70,00 | 70,14 | 68,68 | 69,55 | 0,96% | 317.908,00 |
| 18.09.2024 | 68,10 | 70,10 | 67,50 | 68,89 | 1,35% | 389.444,00 |
| 17.09.2024 | 67,82 | 68,49 | 67,31 | 67,97 | 1,07% | 215.268,00 |
| 16.09.2024 | 68,01 | 68,22 | 66,80 | 67,25 | -0,58% | 262.834,00 |
| 13.09.2024 | 66,23 | 68,36 | 66,10 | 67,64 | 2,64% | 252.039,00 |
| 12.09.2024 | 64,96 | 66,27 | 64,86 | 65,90 | 2,12% | 182.912,00 |
| 11.09.2024 | 63,37 | 64,74 | 62,52 | 64,53 | 0,88% | 248.977,00 |
| 10.09.2024 | 65,18 | 66,01 | 63,95 | 63,97 | -1,42% | 344.739,00 |
| 09.09.2024 | 64,37 | 65,48 | 64,32 | 64,89 | 1,52% | 225.302,00 |
| 06.09.2024 | 66,32 | 66,93 | 63,80 | 63,92 | -3,22% | 253.506,00 |
| 05.09.2024 | 66,48 | 67,13 | 65,37 | 66,05 | -0,09% | 129.134,00 |
| 04.09.2024 | 64,52 | 66,33 | 64,33 | 66,11 | 1,90% | 213.411,00 |
| 03.09.2024 | 64,93 | 65,25 | 63,14 | 64,88 | -1,37% | 308.515,00 |
| 30.08.2024 | 65,71 | 66,36 | 65,13 | 65,78 | 0,30% | 168.591,00 |
| 29.08.2024 | 65,00 | 66,57 | 64,46 | 65,58 | 1,78% | 188.404,00 |
| 28.08.2024 | 64,52 | 65,27 | 64,33 | 64,43 | -0,29% | 82.068,00 |
| 27.08.2024 | 64,47 | 65,08 | 63,77 | 64,62 | 0,14% | 120.938,00 |
| 26.08.2024 | 65,38 | 65,94 | 64,49 | 64,53 | -0,55% | 135.498,00 |
| 23.08.2024 | 64,12 | 65,22 | 64,05 | 64,89 | 1,76% | 167.580,00 |
| 22.08.2024 | 62,95 | 64,02 | 62,95 | 63,77 | 0,69% | 87.880,00 |
| 21.08.2024 | 63,59 | 63,65 | 62,73 | 63,33 | 0,49% | 178.978,00 |
| 20.08.2024 | 63,52 | 63,54 | 62,69 | 63,02 | -0,94% | 155.712,00 |
| 19.08.2024 | 63,24 | 63,65 | 62,95 | 63,62 | 0,78% | 145.235,00 |
| 16.08.2024 | 63,17 | 64,24 | 62,95 | 63,13 | -0,28% | 135.079,00 |
| 15.08.2024 | 62,79 | 63,37 | 61,91 | 63,31 | 3,09% | 167.662,00 |
| 14.08.2024 | 61,44 | 61,99 | 60,83 | 61,41 | 0,26% | 140.122,00 |
| 13.08.2024 | 60,56 | 61,50 | 59,94 | 61,25 | 1,98% | 166.973,00 |
| 12.08.2024 | 60,42 | 60,42 | 59,50 | 60,06 | -0,18% | 184.226,00 |
| 09.08.2024 | 60,66 | 60,68 | 59,46 | 60,17 | -0,07% | 313.150,00 |
| 08.08.2024 | 58,78 | 60,61 | 58,37 | 60,21 | 3,15% | 213.544,00 |
| 07.08.2024 | 59,87 | 60,38 | 57,40 | 58,37 | -1,32% | 238.151,00 |
| 06.08.2024 | 57,61 | 59,59 | 56,75 | 59,15 | 3,64% | 304.741,00 |
| 05.08.2024 | 57,62 | 57,62 | 54,71 | 57,07 | -5,18% | 635.124,00 |
| 02.08.2024 | 61,47 | 61,47 | 57,59 | 60,19 | -4,78% | 564.720,00 |
| 01.08.2024 | 64,56 | 64,82 | 62,06 | 63,21 | -2,15% | 373.341,00 |
| 31.07.2024 | 65,08 | 65,59 | 64,11 | 64,60 | 0,26% | 291.635,00 |
| 30.07.2024 | 66,25 | 66,89 | 64,21 | 64,43 | -1,99% | 245.962,00 |
| 29.07.2024 | 66,97 | 67,21 | 65,39 | 65,74 | -1,32% | 210.638,00 |
| 26.07.2024 | 67,20 | 67,96 | 66,17 | 66,62 | 0,51% | 306.456,00 |
| 25.07.2024 | 65,89 | 67,79 | 65,85 | 66,28 | 1,07% | 304.877,00 |
| 24.07.2024 | 67,16 | 68,18 | 65,49 | 65,58 | -3,12% | 405.060,00 |
| 23.07.2024 | 67,03 | 68,31 | 66,44 | 67,69 | 1,00% | 415.752,00 |
| 22.07.2024 | 64,33 | 67,90 | 64,29 | 67,02 | 4,04% | 746.975,00 |
| 19.07.2024 | 67,98 | 67,98 | 63,96 | 64,42 | -12,10% | 1.116.048,00 |
| 18.07.2024 | 73,49 | 75,39 | 72,98 | 73,29 | -1,23% | 350.118,00 |
| 17.07.2024 | 75,48 | 76,34 | 73,92 | 74,20 | -1,77% | 295.547,00 |
| 16.07.2024 | 74,32 | 75,82 | 73,82 | 75,54 | 2,18% | 495.918,00 |
| 15.07.2024 | 74,96 | 75,80 | 73,91 | 73,93 | -0,35% | 299.859,00 |
| 12.07.2024 | 74,26 | 75,04 | 73,62 | 74,19 | 0,97% | 318.516,00 |
| 11.07.2024 | 73,06 | 74,01 | 72,05 | 73,48 | 1,65% | 290.688,00 |
| 10.07.2024 | 72,25 | 73,00 | 72,00 | 72,29 | 0,49% | 218.304,00 |
| 09.07.2024 | 72,02 | 72,80 | 71,70 | 71,94 | -0,57% | 207.320,00 |
| 08.07.2024 | 71,58 | 72,48 | 71,30 | 72,35 | 1,70% | 148.635,00 |
| 05.07.2024 | 71,91 | 71,98 | 70,59 | 71,14 | -1,21% | 121.230,00 |
| 03.07.2024 | 72,43 | 72,94 | 71,68 | 72,01 | -0,06% | 90.371,00 |
| 02.07.2024 | 70,20 | 72,47 | 70,13 | 72,05 | 2,27% | 162.174,00 |
| 01.07.2024 | 73,22 | 73,22 | 70,16 | 70,45 | -3,09% | 176.484,00 |
| 28.06.2024 | 72,46 | 73,50 | 72,04 | 72,70 | 1,03% | 568.637,00 |
| 27.06.2024 | 72,71 | 72,81 | 71,70 | 71,96 | -0,79% | 221.937,00 |
| 26.06.2024 | 70,28 | 72,77 | 70,28 | 72,53 | 2,36% | 290.193,00 |
| 25.06.2024 | 71,58 | 71,94 | 70,66 | 70,86 | -1,19% | 194.285,00 |
| 24.06.2024 | 71,46 | 72,21 | 71,13 | 71,71 | 1,01% | 212.303,00 |
| 21.06.2024 | 69,84 | 71,18 | 69,11 | 70,99 | 1,78% | 1.202.974,00 |
| 20.06.2024 | 70,41 | 70,81 | 69,07 | 69,75 | -1,32% | 271.527,00 |
| 18.06.2024 | 67,51 | 70,74 | 67,02 | 70,68 | 4,56% | 391.939,00 |
| 17.06.2024 | 66,34 | 68,62 | 66,28 | 67,60 | 0,90% | 295.863,00 |
| 14.06.2024 | 66,85 | 67,02 | 65,76 | 67,00 | -0,71% | 236.762,00 |
| 13.06.2024 | 67,00 | 67,50 | 66,17 | 67,48 | 0,54% | 325.328,00 |
| 12.06.2024 | 66,79 | 67,67 | 66,16 | 67,12 | 2,77% | 281.827,00 |