71,980€
1,78%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 72,16 | 72,86 | 68,75 | 71,88 | 1,64% | 105,00 |
| 10.04.2025 | 74,84 | 75,22 | 70,72 | 70,72 | -5,33% | 110,00 |
| 09.04.2025 | 65,18 | 75,08 | 65,18 | 74,70 | 12,09% | 135,00 |
| 08.04.2025 | 69,16 | 69,16 | 66,64 | 66,64 | -2,37% | 41,00 |
| 07.04.2025 | 64,00 | 68,26 | 63,00 | 68,26 | 1,88% | 222,00 |
| 04.04.2025 | 67,50 | 67,50 | 67,00 | 67,00 | -3,85% | 93,00 |
| 03.04.2025 | 72,02 | 73,16 | 69,68 | 69,68 | -7,90% | 99,00 |
| 02.04.2025 | 75,66 | 75,66 | 75,66 | 75,66 | 6,50% | 5,00 |
| 01.04.2025 | 72,90 | 72,96 | 71,04 | 71,04 | 1,86% | 7,00 |
| 31.03.2025 | 72,34 | 72,34 | 69,74 | 69,74 | -2,30% | 440,00 |
| 28.03.2025 | 74,42 | 74,42 | 71,38 | 71,38 | -4,83% | 26,00 |
| 27.03.2025 | 74,50 | 75,00 | 74,50 | 75,00 | -1,02% | 26,00 |
| 26.03.2025 | 77,79 | 78,44 | 75,60 | 75,77 | -3,33% | - |
| 25.03.2025 | 77,08 | 78,38 | 76,66 | 78,38 | 0,85% | 113,00 |
| 24.03.2025 | 74,58 | 77,72 | 74,56 | 77,72 | 6,17% | 48,00 |
| 21.03.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -2,53% | 6,00 |
| 20.03.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 0,40% | 1,00 |
| 19.03.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,48% | 12,00 |
| 18.03.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -1,49% | 1,00 |
| 17.03.2025 | 74,92 | 76,64 | 74,86 | 76,30 | 1,19% | 332,00 |
| 14.03.2025 | 72,44 | 75,40 | 72,44 | 75,40 | 1,02% | 26,00 |
| 13.03.2025 | 74,62 | 74,64 | 74,62 | 74,64 | -2,61% | 56,00 |
| 12.03.2025 | 77,42 | 77,42 | 76,30 | 76,64 | 1,22% | 157,00 |
| 11.03.2025 | 73,20 | 75,72 | 73,10 | 75,72 | 2,35% | 43,00 |
| 10.03.2025 | 74,26 | 75,56 | 73,98 | 73,98 | -0,86% | 53,00 |
| 07.03.2025 | 75,96 | 75,96 | 73,32 | 74,62 | 1,03% | 7,00 |
| 06.03.2025 | 75,84 | 75,84 | 73,60 | 73,86 | -3,25% | 94,00 |
| 05.03.2025 | 71,60 | 76,42 | 71,60 | 76,34 | 4,81% | 126,00 |
| 04.03.2025 | 69,48 | 72,84 | 66,96 | 72,84 | 4,45% | 139,00 |
| 03.03.2025 | 74,66 | 74,82 | 69,74 | 69,74 | -4,18% | 282,00 |
| 28.02.2025 | 75,12 | 76,60 | 72,06 | 72,78 | -5,36% | 267,00 |
| 27.02.2025 | 97,42 | 97,42 | 76,90 | 76,90 | -22,65% | 504,00 |
| 26.02.2025 | 98,46 | 99,42 | 98,46 | 99,42 | 6,01% | 25,00 |
| 25.02.2025 | 94,50 | 94,56 | 93,78 | 93,78 | -2,84% | 243,00 |
| 24.02.2025 | 97,60 | 101,50 | 96,52 | 96,52 | -2,54% | 111,00 |
| 21.02.2025 | 104,85 | 104,85 | 99,04 | 99,04 | -8,17% | 13,00 |
| 20.02.2025 | 107,85 | 107,85 | 107,85 | 107,85 | -1,69% | 30,00 |
| 19.02.2025 | 109,70 | 109,70 | 109,70 | 109,70 | 0,60% | 19,00 |
| 18.02.2025 | 107,60 | 109,35 | 107,60 | 109,05 | -0,18% | 28,00 |
| 17.02.2025 | 109,25 | 109,25 | 107,05 | 109,25 | 0,37% | 34,00 |
| 14.02.2025 | 108,85 | 108,85 | 108,85 | 108,85 | 2,35% | 7,00 |
| 13.02.2025 | 106,35 | 106,35 | 106,35 | 106,35 | 0,33% | 4,00 |
| 12.02.2025 | 109,55 | 109,55 | 106,00 | 106,00 | -1,49% | 17,00 |
| 11.02.2025 | 109,25 | 109,25 | 107,60 | 107,60 | -1,91% | 67,00 |
| 10.02.2025 | 108,85 | 109,75 | 108,85 | 109,70 | -0,86% | 105,00 |
| 07.02.2025 | 110,70 | 110,80 | 108,70 | 110,65 | 2,08% | 70,00 |
| 06.02.2025 | 112,00 | 112,15 | 108,40 | 108,40 | -1,45% | 155,00 |
| 05.02.2025 | 106,75 | 110,00 | 106,75 | 110,00 | 3,29% | 133,00 |
| 04.02.2025 | 110,15 | 112,50 | 106,40 | 106,50 | -4,18% | 53,00 |
| 03.02.2025 | 112,85 | 113,10 | 111,15 | 111,15 | -1,20% | 15,00 |
| 31.01.2025 | 111,85 | 114,50 | 110,10 | 112,50 | 1,58% | 1.197,00 |
| 30.01.2025 | 106,30 | 110,75 | 106,30 | 110,75 | 5,48% | 140,00 |
| 29.01.2025 | 108,85 | 109,20 | 105,00 | 105,00 | -1,82% | 77,00 |
| 28.01.2025 | 109,65 | 109,65 | 104,75 | 106,95 | -1,88% | 117,00 |
| 27.01.2025 | 120,75 | 121,50 | 105,85 | 109,00 | -14,11% | 762,00 |
| 24.01.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -2,27% | 1,00 |
| 23.01.2025 | 132,40 | 132,40 | 129,85 | 129,85 | 2,65% | 44,00 |
| 22.01.2025 | 126,50 | 126,50 | 126,50 | 126,50 | -0,98% | 8,00 |
| 21.01.2025 | 126,80 | 127,75 | 126,80 | 127,75 | 2,36% | 85,00 |
| 20.01.2025 | 124,80 | 124,80 | 124,80 | 124,80 | -3,26% | 10,00 |
| 17.01.2025 | 129,50 | 129,50 | 127,45 | 129,00 | 0,00% | 110,00 |
| 16.01.2025 | 125,65 | 129,75 | 125,65 | 129,00 | 2,42% | 154,00 |
| 15.01.2025 | 125,45 | 126,45 | 125,45 | 125,95 | 1,16% | 70,00 |
| 14.01.2025 | 124,45 | 124,50 | 124,45 | 124,50 | 3,36% | 82,00 |
| 13.01.2025 | 118,95 | 120,45 | 118,35 | 120,45 | 2,86% | 94,00 |
| 10.01.2025 | 117,10 | 117,10 | 117,10 | 117,10 | 1,74% | 40,00 |
| 09.01.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -0,30% | 1,00 |
| 08.01.2025 | 115,65 | 116,10 | 115,45 | 115,45 | -0,99% | 199,00 |
| 07.01.2025 | 118,50 | 118,50 | 116,60 | 116,60 | 0,52% | 9,00 |
| 06.01.2025 | 115,80 | 116,65 | 115,50 | 116,00 | -0,09% | 374,00 |
| 03.01.2025 | 113,75 | 116,10 | 113,75 | 116,10 | 0,39% | 85,00 |
| 02.01.2025 | 112,85 | 115,65 | 112,85 | 115,65 | 0,43% | 13,00 |
| 30.12.2024 | 115,15 | 115,15 | 115,15 | 115,15 | -0,69% | 1,00 |
| 27.12.2024 | 118,40 | 118,40 | 115,45 | 115,95 | -2,36% | 131,00 |
| 23.12.2024 | 121,00 | 121,00 | 118,50 | 118,75 | -1,25% | 170,00 |
| 20.12.2024 | 116,90 | 120,25 | 116,90 | 120,25 | 0,17% | 52,00 |
| 19.12.2024 | 117,10 | 120,05 | 116,95 | 120,05 | -3,15% | 44,00 |
| 18.12.2024 | 121,60 | 123,95 | 121,60 | 123,95 | -2,75% | 49,00 |
| 17.12.2024 | 126,75 | 127,45 | 126,75 | 127,45 | 0,04% | 67,00 |
| 16.12.2024 | 126,10 | 127,55 | 126,10 | 127,40 | 1,68% | 15,00 |
| 13.12.2024 | 127,00 | 127,00 | 125,30 | 125,30 | -1,07% | 34,00 |
| 12.12.2024 | 125,75 | 126,65 | 125,75 | 126,65 | 0,24% | 90,00 |
| 11.12.2024 | 124,40 | 126,35 | 122,00 | 126,35 | 2,39% | 34,00 |
| 10.12.2024 | 121,00 | 123,90 | 121,00 | 123,40 | -0,12% | 160,00 |
| 09.12.2024 | 131,55 | 133,15 | 122,35 | 123,55 | -4,19% | 777,00 |
| 06.12.2024 | 129,70 | 131,85 | 127,20 | 128,95 | 0,57% | 1.453,00 |
| 05.12.2024 | 129,10 | 130,85 | 128,20 | 128,23 | 1,60% | - |
| 04.12.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,47% | 18,00 |
| 03.12.2024 | 124,60 | 126,80 | 124,45 | 126,80 | 0,71% | 188,00 |
| 02.12.2024 | 130,35 | 131,05 | 125,90 | 125,90 | -2,97% | 116,00 |
| 29.11.2024 | 129,75 | 129,75 | 129,75 | 129,75 | 1,61% | 8,00 |
| 28.11.2024 | 128,10 | 128,10 | 127,70 | 127,70 | -0,85% | 125,00 |
| 27.11.2024 | 134,00 | 134,30 | 128,80 | 128,80 | -2,50% | 96,00 |
| 26.11.2024 | 130,05 | 132,35 | 130,05 | 132,10 | -0,11% | 21,00 |
| 25.11.2024 | 133,05 | 134,95 | 132,10 | 132,25 | 0,53% | 660,00 |
| 22.11.2024 | 130,70 | 131,55 | 128,65 | 131,55 | 1,74% | 87,00 |
| 21.11.2024 | 125,03 | 130,85 | 124,85 | 129,30 | 4,65% | - |
| 20.11.2024 | 123,55 | 123,55 | 123,55 | 123,55 | -0,24% | 7,00 |
| 19.11.2024 | 123,00 | 123,85 | 122,55 | 123,85 | -0,80% | 136,00 |
| 18.11.2024 | 128,85 | 128,85 | 124,85 | 124,85 | -0,76% | 147,00 |