85,570€
2,11%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 83,70 | 83,70 | 82,52 | 82,52 | 0,95% | 45,00 |
| 26.02.2026 | 83,86 | 83,88 | 81,74 | 81,74 | -1,38% | 20,00 |
| 25.02.2026 | 84,94 | 84,94 | 82,80 | 82,88 | -2,85% | 127,00 |
| 24.02.2026 | 86,09 | 88,44 | 84,54 | 85,31 | 0,84% | - |
| 23.02.2026 | 87,08 | 87,08 | 84,60 | 84,60 | -0,33% | 7,00 |
| 20.02.2026 | 84,88 | 84,88 | 84,88 | 84,88 | -3,11% | 15,00 |
| 19.02.2026 | 86,12 | 87,60 | 86,12 | 87,60 | 1,60% | 3,00 |
| 18.02.2026 | 86,96 | 87,48 | 85,28 | 86,22 | 0,94% | - |
| 17.02.2026 | 85,20 | 85,44 | 85,20 | 85,42 | 1,69% | 584,00 |
| 16.02.2026 | 86,30 | 86,36 | 84,00 | 84,00 | -0,87% | 8,00 |
| 13.02.2026 | 84,74 | 84,74 | 84,74 | 84,74 | -1,74% | 21,00 |
| 12.02.2026 | 87,62 | 87,62 | 85,70 | 86,24 | 2,42% | 52,00 |
| 11.02.2026 | 82,38 | 84,20 | 82,38 | 84,20 | 0,33% | 7,00 |
| 10.02.2026 | 82,88 | 85,10 | 82,36 | 83,92 | 0,99% | - |
| 09.02.2026 | 80,66 | 83,10 | 80,66 | 83,10 | 5,78% | 96,00 |
| 06.02.2026 | 78,56 | 78,56 | 78,56 | 78,56 | -1,97% | 20,00 |
| 05.02.2026 | 81,80 | 81,80 | 80,14 | 80,14 | -0,60% | 16,00 |
| 04.02.2026 | 78,76 | 80,62 | 78,76 | 80,62 | 2,54% | 224,00 |
| 03.02.2026 | 78,62 | 78,62 | 78,62 | 78,62 | 0,28% | 21,00 |
| 02.02.2026 | 76,72 | 78,40 | 76,72 | 78,40 | 0,62% | 2,00 |
| 30.01.2026 | 77,14 | 78,44 | 77,14 | 77,92 | -0,28% | 102,00 |
| 29.01.2026 | 78,86 | 79,12 | 78,14 | 78,14 | -0,04% | 49,00 |
| 28.01.2026 | 77,26 | 78,17 | 74,04 | 78,17 | 2,18% | - |
| 27.01.2026 | 79,88 | 79,88 | 76,50 | 76,50 | -3,16% | 236,00 |
| 26.01.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,80% | 12,00 |
| 23.01.2026 | 81,58 | 82,42 | 81,58 | 82,12 | 0,51% | 31,00 |
| 22.01.2026 | 83,46 | 83,46 | 81,40 | 81,70 | 0,37% | 121,00 |
| 21.01.2026 | 79,22 | 81,40 | 79,22 | 81,40 | 4,47% | 113,00 |
| 20.01.2026 | 78,70 | 79,84 | 77,92 | 77,92 | -3,28% | 128,00 |
| 19.01.2026 | 80,78 | 80,78 | 78,72 | 80,56 | -0,05% | 78,00 |
| 16.01.2026 | 78,60 | 80,64 | 77,08 | 80,60 | 5,64% | 139,00 |
| 15.01.2026 | 76,50 | 77,80 | 75,26 | 76,30 | 3,89% | 99,00 |
| 14.01.2026 | 73,44 | 73,44 | 73,44 | 73,44 | 1,18% | 21,00 |
| 13.01.2026 | 72,58 | 72,58 | 72,58 | 72,58 | -1,52% | 10,00 |
| 12.01.2026 | 71,28 | 73,70 | 71,28 | 73,70 | 4,69% | 20,00 |
| 09.01.2026 | 68,30 | 70,84 | 68,30 | 70,40 | 5,93% | 80,00 |
| 08.01.2026 | 65,72 | 66,96 | 65,64 | 66,46 | -2,09% | 131,00 |
| 07.01.2026 | 70,50 | 70,54 | 67,88 | 67,88 | -1,48% | 39,00 |
| 06.01.2026 | 70,06 | 70,06 | 64,06 | 68,90 | -2,49% | 153,00 |
| 05.01.2026 | 67,40 | 70,66 | 67,40 | 70,66 | 2,29% | 91,00 |
| 02.01.2026 | 65,60 | 69,08 | 65,60 | 69,08 | 8,55% | 141,00 |
| 30.12.2025 | 63,64 | 63,64 | 63,64 | 63,64 | 0,22% | 12,00 |
| 29.12.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,24% | 2,00 |
| 23.12.2025 | 64,42 | 64,72 | 63,06 | 64,30 | -0,37% | 66,00 |
| 22.12.2025 | 65,22 | 65,22 | 63,84 | 64,54 | 1,32% | 22,00 |
| 19.12.2025 | 64,64 | 65,00 | 63,36 | 63,70 | -0,25% | 164,00 |
| 18.12.2025 | 63,56 | 63,86 | 63,56 | 63,86 | -3,42% | 24,00 |
| 17.12.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 0,27% | 2,00 |
| 16.12.2025 | 65,94 | 65,94 | 65,94 | 65,94 | 0,92% | 8,00 |
| 15.12.2025 | 67,18 | 67,48 | 65,34 | 65,34 | -1,51% | 16,00 |
| 12.12.2025 | 71,45 | 72,20 | 66,13 | 66,34 | -6,41% | - |
| 11.12.2025 | 69,30 | 70,88 | 69,30 | 70,88 | 0,03% | 141,00 |
| 10.12.2025 | 69,46 | 70,86 | 69,46 | 70,86 | 1,23% | 92,00 |
| 09.12.2025 | 71,80 | 71,80 | 70,00 | 70,00 | -5,69% | 35,00 |
| 08.12.2025 | 76,00 | 76,04 | 74,22 | 74,22 | -1,93% | 13,00 |
| 05.12.2025 | 75,68 | 75,68 | 75,68 | 75,68 | -1,99% | 10,00 |
| 04.12.2025 | 76,36 | 77,22 | 76,36 | 77,22 | 0,52% | 41,00 |
| 03.12.2025 | 77,50 | 77,50 | 74,94 | 76,82 | -1,97% | 98,00 |
| 02.12.2025 | 78,00 | 79,88 | 78,00 | 78,36 | 0,28% | 101,00 |
| 01.12.2025 | 80,40 | 80,40 | 78,14 | 78,14 | -3,46% | 132,00 |
| 28.11.2025 | 80,66 | 81,16 | 79,74 | 80,94 | 0,68% | - |
| 27.11.2025 | 80,40 | 80,58 | 80,34 | 80,39 | -0,10% | - |
| 26.11.2025 | 81,62 | 82,05 | 80,28 | 80,47 | -0,46% | - |
| 25.11.2025 | 80,84 | 80,84 | 80,84 | 80,84 | -0,35% | 1,00 |
| 24.11.2025 | 79,16 | 81,12 | 78,86 | 81,12 | 7,47% | 67,00 |
| 21.11.2025 | 76,74 | 78,70 | 75,48 | 75,48 | -8,18% | 178,00 |
| 20.11.2025 | 82,04 | 82,20 | 81,92 | 82,20 | 1,63% | 17,00 |
| 19.11.2025 | 78,66 | 81,00 | 78,66 | 80,88 | 3,41% | 184,00 |
| 18.11.2025 | 78,58 | 79,38 | 77,32 | 78,21 | -5,27% | - |
| 17.11.2025 | 82,54 | 82,56 | 82,54 | 82,56 | -0,82% | 6,00 |
| 14.11.2025 | 80,10 | 83,24 | 78,72 | 83,24 | 3,56% | 209,00 |
| 13.11.2025 | 86,80 | 88,12 | 80,38 | 80,38 | -8,73% | 36,00 |
| 12.11.2025 | 90,18 | 90,97 | 87,53 | 88,07 | -3,05% | - |
| 11.11.2025 | 90,18 | 90,84 | 89,66 | 90,84 | -2,82% | 142,00 |
| 10.11.2025 | 91,54 | 93,48 | 91,46 | 93,48 | 2,86% | 101,00 |
| 07.11.2025 | 87,66 | 91,54 | 85,30 | 90,88 | -4,52% | 52,00 |
| 06.11.2025 | 86,80 | 95,18 | 86,80 | 95,18 | 17,74% | 129,00 |
| 05.11.2025 | 77,20 | 81,08 | 77,20 | 80,84 | 2,38% | 208,00 |
| 04.11.2025 | 80,50 | 80,50 | 78,96 | 78,96 | -6,04% | 20,00 |
| 03.11.2025 | 84,76 | 87,00 | 83,24 | 84,04 | -0,52% | 119,00 |
| 31.10.2025 | 87,58 | 87,74 | 84,48 | 84,48 | -2,65% | 177,00 |
| 30.10.2025 | 88,76 | 89,54 | 86,78 | 86,78 | -2,92% | 133,00 |
| 29.10.2025 | 89,34 | 91,36 | 88,61 | 89,39 | 0,94% | - |
| 28.10.2025 | 88,56 | 88,56 | 88,56 | 88,56 | -1,86% | 25,00 |
| 27.10.2025 | 93,30 | 93,30 | 90,24 | 90,24 | -1,98% | 125,00 |
| 24.10.2025 | 89,40 | 92,70 | 89,40 | 92,06 | 7,05% | 352,00 |
| 23.10.2025 | 83,58 | 86,00 | 83,58 | 86,00 | -1,15% | 3,00 |
| 22.10.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 1,00% | 25,00 |
| 21.10.2025 | 86,04 | 86,14 | 86,04 | 86,14 | 0,09% | 95,00 |
| 20.10.2025 | 83,00 | 86,06 | 83,00 | 86,06 | 3,41% | 51,00 |
| 17.10.2025 | 83,52 | 85,46 | 83,22 | 83,22 | -6,39% | 33,00 |
| 16.10.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -1,75% | 24,00 |
| 15.10.2025 | 90,96 | 90,96 | 89,28 | 90,48 | 0,65% | 49,00 |
| 14.10.2025 | 86,44 | 89,90 | 86,44 | 89,90 | 1,54% | 68,00 |
| 13.10.2025 | 88,58 | 88,58 | 88,28 | 88,54 | 3,65% | 28,00 |
| 10.10.2025 | 88,12 | 88,12 | 85,42 | 85,42 | -3,98% | 96,00 |
| 09.10.2025 | 86,48 | 89,26 | 86,46 | 88,96 | 1,37% | 36,00 |
| 08.10.2025 | 89,62 | 89,62 | 87,76 | 87,76 | 1,20% | 53,00 |
| 07.10.2025 | 89,70 | 90,68 | 86,72 | 86,72 | 1,36% | 144,00 |
| 06.10.2025 | 85,84 | 86,74 | 85,56 | 85,56 | 0,49% | 2.604,00 |