133,300$
-2,44%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 134,08 | 136,58 | 132,02 | 133,30 | -2,44% | 308.993,00 |
| 07.07.2026 | 142,51 | 142,52 | 134,65 | 136,63 | -4,86% | 340.828,00 |
| 06.07.2026 | 141,93 | 144,41 | 141,50 | 143,61 | 2,50% | 448.703,00 |
| 02.07.2026 | 143,79 | 145,22 | 137,76 | 140,11 | -1,86% | 515.292,00 |
| 01.07.2026 | 143,04 | 146,75 | 141,80 | 142,76 | -0,12% | 417.332,00 |
| 30.06.2026 | 139,93 | 143,27 | 138,76 | 142,93 | 0,76% | 443.339,00 |
| 29.06.2026 | 143,21 | 143,46 | 138,74 | 141,85 | -0,90% | 678.474,00 |
| 26.06.2026 | 137,69 | 143,40 | 136,27 | 143,14 | 3,34% | 2.081.410,00 |
| 25.06.2026 | 134,16 | 141,15 | 134,16 | 138,51 | 4,19% | 393.549,00 |
| 24.06.2026 | 132,09 | 137,20 | 131,12 | 132,94 | 0,51% | 511.665,00 |
| 23.06.2026 | 131,31 | 133,76 | 130,01 | 132,26 | -1,50% | 322.870,00 |
| 22.06.2026 | 134,50 | 136,22 | 132,18 | 134,28 | -0,44% | 486.599,00 |
| 18.06.2026 | 134,67 | 135,48 | 131,37 | 134,88 | 2,07% | 717.187,00 |
| 17.06.2026 | 131,19 | 134,56 | 129,44 | 132,14 | 1,68% | 402.433,00 |
| 16.06.2026 | 132,67 | 133,93 | 129,85 | 129,96 | -0,93% | 352.366,00 |
| 15.06.2026 | 131,79 | 134,74 | 129,99 | 131,18 | 1,68% | 424.970,00 |
| 12.06.2026 | 128,86 | 130,00 | 126,80 | 129,01 | 1,40% | 349.633,00 |
| 11.06.2026 | 118,66 | 127,39 | 118,64 | 127,23 | 8,41% | 320.160,00 |
| 10.06.2026 | 119,49 | 121,45 | 116,69 | 117,36 | -2,31% | 369.497,00 |
| 09.06.2026 | 116,44 | 120,57 | 113,54 | 120,13 | 4,72% | 328.446,00 |
| 08.06.2026 | 118,00 | 118,96 | 114,30 | 114,72 | -1,65% | 388.121,00 |
| 05.06.2026 | 114,25 | 117,81 | 113,90 | 116,65 | 0,97% | 359.612,00 |
| 04.06.2026 | 111,64 | 116,62 | 111,32 | 115,53 | 3,74% | 432.330,00 |
| 03.06.2026 | 109,27 | 112,31 | 108,52 | 111,36 | 0,68% | 467.603,00 |
| 02.06.2026 | 110,76 | 113,00 | 109,94 | 110,61 | 0,56% | 293.197,00 |
| 01.06.2026 | 113,00 | 113,00 | 107,51 | 109,99 | -2,34% | 347.101,00 |
| 29.05.2026 | 113,59 | 115,10 | 112,08 | 112,62 | -2,04% | 359.130,00 |
| 28.05.2026 | 112,72 | 115,46 | 111,96 | 114,97 | 1,91% | 338.459,00 |
| 27.05.2026 | 113,51 | 113,84 | 112,09 | 112,82 | 0,07% | 210.144,00 |
| 26.05.2026 | 111,00 | 113,97 | 109,25 | 112,74 | 3,99% | 218.739,00 |
| 22.05.2026 | 108,90 | 109,79 | 107,50 | 108,41 | -0,03% | 176.233,00 |
| 21.05.2026 | 105,90 | 109,50 | 105,00 | 108,44 | 0,87% | 346.488,00 |
| 20.05.2026 | 102,40 | 107,59 | 102,10 | 107,51 | 6,56% | 509.850,00 |
| 19.05.2026 | 103,16 | 103,20 | 99,62 | 100,89 | -2,79% | 512.057,00 |
| 18.05.2026 | 105,15 | 106,08 | 103,49 | 103,79 | -0,73% | 343.829,00 |
| 15.05.2026 | 106,29 | 107,15 | 103,81 | 104,55 | -3,76% | 433.112,00 |
| 14.05.2026 | 108,64 | 110,50 | 106,84 | 108,64 | 1,09% | 344.111,00 |
| 13.05.2026 | 110,30 | 111,54 | 105,81 | 107,47 | -3,62% | 576.297,00 |
| 12.05.2026 | 115,57 | 116,00 | 107,65 | 111,51 | -5,15% | 418.145,00 |
| 11.05.2026 | 117,64 | 119,56 | 116,80 | 117,57 | -0,18% | 389.642,00 |
| 08.05.2026 | 119,50 | 121,53 | 117,63 | 117,78 | -0,03% | 487.011,00 |
| 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 |