117,820$
-0,75%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 119,61 | 121,59 | 117,25 | 117,82 | -0,75% | 336.538,00 |
| 06.05.2026 | 115,57 | 119,51 | 115,49 | 118,71 | 6,09% | 513.321,00 |
| 05.05.2026 | 111,00 | 113,41 | 111,00 | 111,90 | 2,14% | 246.441,00 |
| 04.05.2026 | 110,05 | 111,87 | 109,24 | 109,56 | -0,72% | 300.396,00 |
| 01.05.2026 | 110,15 | 111,12 | 108,80 | 110,35 | -0,02% | 233.201,00 |
| 30.04.2026 | 107,28 | 111,06 | 106,01 | 110,37 | 4,43% | 368.295,00 |
| 29.04.2026 | 109,16 | 109,62 | 104,86 | 105,69 | -2,91% | 314.640,00 |
| 28.04.2026 | 110,06 | 110,50 | 105,66 | 108,86 | -1,22% | 443.446,00 |
| 27.04.2026 | 110,73 | 112,51 | 108,66 | 110,20 | -0,31% | 474.188,00 |
| 24.04.2026 | 111,28 | 112,54 | 109,53 | 110,54 | -1,37% | 282.000,00 |
| 23.04.2026 | 112,99 | 114,10 | 110,30 | 112,08 | 0,52% | 394.482,00 |
| 22.04.2026 | 118,72 | 119,50 | 110,63 | 111,50 | -4,32% | 463.150,00 |
| 21.04.2026 | 121,58 | 122,13 | 115,24 | 116,54 | -4,45% | 428.949,00 |
| 20.04.2026 | 123,09 | 123,69 | 121,13 | 121,97 | -0,87% | 326.078,00 |
| 17.04.2026 | 121,00 | 125,74 | 120,88 | 123,04 | 3,82% | 483.336,00 |
| 16.04.2026 | 122,28 | 122,39 | 117,56 | 118,51 | -3,45% | 244.372,00 |
| 15.04.2026 | 125,15 | 125,66 | 121,50 | 122,75 | -2,57% | 379.030,00 |
| 14.04.2026 | 124,49 | 127,21 | 123,35 | 125,99 | 1,79% | 319.231,00 |
| 13.04.2026 | 119,48 | 123,95 | 119,48 | 123,77 | 2,43% | 304.073,00 |
| 10.04.2026 | 124,05 | 124,05 | 119,94 | 120,83 | -1,80% | 261.467,00 |
| 09.04.2026 | 120,51 | 124,56 | 120,02 | 123,04 | 1,87% | 355.280,00 |
| 08.04.2026 | 118,50 | 122,64 | 117,21 | 120,78 | 6,08% | 504.914,00 |
| 07.04.2026 | 113,55 | 114,57 | 111,21 | 113,86 | -0,12% | 381.391,00 |
| 06.04.2026 | 111,05 | 114,12 | 110,77 | 114,00 | 3,84% | 400.542,00 |
| 02.04.2026 | 108,23 | 111,70 | 107,00 | 109,78 | -1,43% | 410.347,00 |
| 01.04.2026 | 111,88 | 114,65 | 111,01 | 111,37 | 1,74% | 468.962,00 |
| 31.03.2026 | 105,62 | 109,63 | 103,84 | 109,46 | 6,11% | 549.854,00 |
| 30.03.2026 | 108,78 | 109,95 | 102,26 | 103,16 | -3,81% | 572.262,00 |
| 27.03.2026 | 109,93 | 110,06 | 106,95 | 107,25 | -3,22% | 669.606,00 |
| 26.03.2026 | 117,04 | 117,37 | 110,28 | 110,82 | -6,50% | 745.780,00 |
| 25.03.2026 | 113,80 | 122,97 | 112,22 | 118,52 | 9,93% | 1.283.561,00 |
| 24.03.2026 | 103,29 | 108,99 | 102,70 | 107,81 | 4,17% | 984.128,00 |
| 23.03.2026 | 104,47 | 106,75 | 102,82 | 103,49 | 2,13% | 458.702,00 |
| 20.03.2026 | 108,43 | 109,39 | 100,62 | 101,33 | -7,22% | 1.336.720,00 |
| 19.03.2026 | 106,50 | 109,90 | 105,79 | 109,21 | 0,33% | 586.166,00 |
| 18.03.2026 | 109,09 | 109,88 | 108,44 | 108,85 | 0,08% | 481.984,00 |
| 17.03.2026 | 107,43 | 109,37 | 105,70 | 108,76 | 2,95% | 610.539,00 |
| 16.03.2026 | 104,00 | 106,50 | 103,80 | 105,64 | 3,66% | 504.615,00 |
| 13.03.2026 | 105,50 | 106,45 | 99,18 | 101,91 | -1,80% | 425.353,00 |
| 12.03.2026 | 106,13 | 107,40 | 103,61 | 103,78 | -4,19% | 366.139,00 |
| 11.03.2026 | 107,07 | 108,76 | 105,22 | 108,32 | 0,02% | 277.498,00 |
| 10.03.2026 | 107,90 | 110,91 | 107,01 | 108,30 | 0,40% | 272.691,00 |
| 09.03.2026 | 103,88 | 108,34 | 102,46 | 107,87 | -0,60% | 687.108,00 |
| 06.03.2026 | 108,48 | 110,66 | 107,21 | 108,52 | -1,98% | 563.292,00 |
| 05.03.2026 | 118,44 | 118,44 | 108,84 | 110,71 | -6,66% | 547.857,00 |
| 04.03.2026 | 118,18 | 119,60 | 116,36 | 118,61 | 1,51% | 317.473,00 |
| 03.03.2026 | 118,40 | 118,49 | 113,86 | 116,84 | -2,45% | 336.410,00 |
| 02.03.2026 | 118,73 | 121,64 | 116,89 | 119,77 | 2,22% | 397.113,00 |
| 27.02.2026 | 116,00 | 117,85 | 115,57 | 117,17 | -0,85% | 347.114,00 |
| 26.02.2026 | 117,00 | 118,56 | 115,10 | 118,17 | 0,95% | 266.832,00 |
| 25.02.2026 | 118,57 | 119,24 | 115,65 | 117,06 | -1,01% | 284.328,00 |
| 24.02.2026 | 115,98 | 118,81 | 115,97 | 118,26 | 1,35% | 316.990,00 |
| 23.02.2026 | 116,14 | 116,97 | 114,06 | 116,69 | -0,24% | 410.943,00 |
| 20.02.2026 | 115,00 | 117,34 | 114,64 | 116,97 | 1,23% | 318.929,00 |
| 19.02.2026 | 114,04 | 116,00 | 113,90 | 115,55 | 0,80% | 299.589,00 |
| 18.02.2026 | 114,00 | 116,20 | 112,67 | 114,63 | 0,96% | 331.145,00 |
| 17.02.2026 | 113,30 | 114,72 | 111,65 | 113,54 | 0,50% | 235.628,00 |
| 13.02.2026 | 113,00 | 115,92 | 112,48 | 112,98 | -0,21% | 433.969,00 |
| 12.02.2026 | 114,10 | 118,00 | 112,49 | 113,22 | -0,31% | 340.373,00 |
| 11.02.2026 | 115,00 | 115,52 | 112,00 | 113,57 | 0,41% | 333.274,00 |
| 10.02.2026 | 115,00 | 115,00 | 111,67 | 113,11 | -1,08% | 305.084,00 |
| 09.02.2026 | 113,99 | 115,92 | 113,16 | 114,34 | 1,11% | 365.180,00 |
| 06.02.2026 | 108,69 | 113,65 | 108,69 | 113,09 | 5,82% | 416.464,00 |
| 05.02.2026 | 105,35 | 108,47 | 104,26 | 106,87 | -0,24% | 436.473,00 |
| 04.02.2026 | 110,16 | 110,39 | 104,05 | 107,13 | -2,51% | 721.120,00 |
| 03.02.2026 | 109,00 | 110,01 | 105,98 | 109,89 | 1,75% | 620.047,00 |
| 02.02.2026 | 104,80 | 108,47 | 104,07 | 108,00 | 1,97% | 449.702,00 |
| 30.01.2026 | 105,32 | 106,75 | 104,31 | 105,91 | -0,71% | 445.513,00 |
| 29.01.2026 | 105,50 | 108,36 | 103,49 | 106,67 | 2,51% | 514.924,00 |
| 28.01.2026 | 106,74 | 107,16 | 103,30 | 104,06 | -1,34% | 584.299,00 |
| 27.01.2026 | 104,80 | 106,21 | 104,00 | 105,47 | 1,16% | 355.913,00 |
| 26.01.2026 | 105,05 | 105,49 | 103,41 | 104,26 | -3,23% | 324.580,00 |
| 22.01.2026 | 107,05 | 107,79 | 103,68 | 107,74 | 0,64% | 320.576,00 |
| 21.01.2026 | 103,83 | 107,56 | 103,10 | 107,06 | 3,27% | 370.330,00 |
| 20.01.2026 | 103,19 | 105,50 | 102,38 | 103,67 | -1,34% | 346.671,00 |
| 16.01.2026 | 106,14 | 107,05 | 104,45 | 105,08 | -0,62% | 597.489,00 |
| 15.01.2026 | 101,45 | 106,19 | 100,95 | 105,74 | 4,61% | 482.056,00 |
| 14.01.2026 | 98,18 | 101,44 | 97,11 | 101,08 | 3,45% | 771.218,00 |
| 13.01.2026 | 99,03 | 99,65 | 97,26 | 97,71 | -0,53% | 688.178,00 |
| 12.01.2026 | 97,50 | 98,92 | 96,46 | 98,23 | 1,24% | 505.576,00 |
| 09.01.2026 | 95,98 | 97,33 | 95,44 | 97,03 | 2,43% | 836.467,00 |
| 08.01.2026 | 92,75 | 97,67 | 92,21 | 94,73 | 3,71% | 913.187,00 |
| 07.01.2026 | 94,91 | 97,00 | 89,76 | 91,34 | 2,10% | 2.191.798,00 |
| 06.01.2026 | 89,61 | 90,09 | 86,70 | 89,46 | 1,64% | 1.651.385,00 |
| 05.01.2026 | 85,22 | 88,99 | 85,22 | 88,02 | 4,23% | 637.848,00 |
| 02.01.2026 | 83,10 | 84,76 | 82,45 | 84,45 | 2,01% | 364.044,00 |
| 31.12.2025 | 83,75 | 84,22 | 82,65 | 82,79 | -0,87% | 242.657,00 |
| 30.12.2025 | 84,73 | 84,96 | 83,40 | 83,52 | -1,17% | 241.976,00 |
| 29.12.2025 | 84,75 | 85,23 | 83,98 | 84,51 | -0,66% | 230.370,00 |
| 26.12.2025 | 85,76 | 86,48 | 85,02 | 85,07 | -1,12% | 147.464,00 |
| 24.12.2025 | 85,53 | 86,59 | 85,34 | 86,03 | 0,69% | 95.639,00 |
| 23.12.2025 | 85,95 | 86,63 | 84,76 | 85,44 | -0,86% | 258.085,00 |
| 22.12.2025 | 83,70 | 87,46 | 83,00 | 86,18 | 4,20% | 337.642,00 |
| 19.12.2025 | 81,87 | 83,60 | 81,69 | 82,71 | 1,01% | 1.778.308,00 |
| 18.12.2025 | 82,51 | 83,78 | 81,54 | 81,88 | 0,83% | 347.337,00 |
| 17.12.2025 | 83,58 | 84,42 | 80,90 | 81,21 | -0,34% | 343.719,00 |
| 16.12.2025 | 82,36 | 84,18 | 80,90 | 81,49 | -1,48% | 264.676,00 |
| 15.12.2025 | 84,91 | 84,91 | 82,24 | 82,71 | -1,16% | 284.172,00 |
| 12.12.2025 | 84,97 | 85,35 | 82,89 | 83,68 | -0,78% | 330.100,00 |
| 11.12.2025 | 82,73 | 84,79 | 81,65 | 84,34 | 2,54% | 343.640,00 |