87,990€
-2,75%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 89,56 | 89,97 | 89,55 | 89,94 | -0,60% | - |
| 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 |
| 03.10.2025 | 83,28 | 85,14 | 83,28 | 85,14 | 2,41% | 6,00 |
| 02.10.2025 | 82,74 | 83,14 | 81,14 | 83,14 | 4,26% | 98,00 |
| 01.10.2025 | 79,60 | 81,46 | 79,60 | 79,74 | 0,30% | 7,00 |
| 30.09.2025 | 77,06 | 79,50 | 77,06 | 79,50 | 0,91% | 15,00 |
| 29.09.2025 | 77,24 | 78,78 | 77,24 | 78,78 | 3,30% | 4,00 |
| 26.09.2025 | 76,16 | 76,26 | 74,68 | 76,26 | 0,87% | 6,00 |
| 25.09.2025 | 78,10 | 78,10 | 75,28 | 75,60 | -4,98% | 14,00 |
| 24.09.2025 | 79,24 | 79,56 | 79,24 | 79,56 | -0,95% | 73,00 |
| 23.09.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 1,67% | 3,00 |
| 22.09.2025 | 78,70 | 79,00 | 76,66 | 79,00 | 0,64% | 144,00 |
| 19.09.2025 | 76,84 | 78,50 | 76,80 | 78,50 | 7,53% | 932,00 |
| 18.09.2025 | 67,92 | 73,00 | 67,92 | 73,00 | 8,66% | 345,00 |
| 17.09.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -3,17% | 16,00 |
| 16.09.2025 | 71,66 | 71,66 | 69,38 | 69,38 | -0,52% | 46,00 |
| 15.09.2025 | 70,82 | 71,18 | 69,74 | 69,74 | -1,69% | 53,00 |
| 12.09.2025 | 70,94 | 70,94 | 70,94 | 70,94 | -0,41% | 21,00 |
| 11.09.2025 | 72,73 | 73,68 | 70,95 | 71,23 | 0,03% | 54,00 |
| 10.09.2025 | 66,91 | 71,44 | 66,28 | 71,21 | 6,19% | 89,00 |
| 09.09.2025 | 68,76 | 69,54 | 67,01 | 67,06 | -2,29% | 79,00 |
| 08.09.2025 | 69,37 | 70,10 | 68,07 | 68,63 | -3,53% | 1,00 |
| 05.09.2025 | 68,86 | 71,14 | 68,86 | 71,14 | 2,51% | 11,00 |
| 04.09.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -1,28% | 2,00 |
| 03.09.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 2,00% | 1,00 |
| 02.09.2025 | 71,36 | 71,36 | 68,92 | 68,92 | -1,71% | 2,00 |
| 01.09.2025 | 71,46 | 71,50 | 70,12 | 70,12 | -1,65% | 4,00 |
| 29.08.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -1,71% | 20,00 |
| 28.08.2025 | 71,82 | 72,78 | 71,82 | 72,54 | 0,44% | 38,00 |
| 27.08.2025 | 73,70 | 73,70 | 72,22 | 72,22 | 1,18% | 10,00 |
| 26.08.2025 | 71,08 | 71,38 | 71,08 | 71,38 | -2,27% | 52,00 |
| 25.08.2025 | 72,74 | 74,18 | 72,50 | 73,04 | -0,11% | 62,00 |
| 22.08.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 5,73% | 500,00 |
| 21.08.2025 | 69,50 | 69,50 | 68,16 | 69,16 | 0,23% | 175,00 |
| 20.08.2025 | 69,74 | 69,74 | 68,80 | 69,00 | -2,34% | 105,00 |
| 19.08.2025 | 70,05 | 70,84 | 68,66 | 70,65 | 5,01% | - |
| 18.08.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -4,00% | 2,00 |
| 15.08.2025 | 71,92 | 71,94 | 70,08 | 70,08 | -3,92% | 25,00 |
| 14.08.2025 | 74,58 | 76,32 | 72,94 | 72,94 | -2,93% | 131,00 |
| 13.08.2025 | 70,76 | 75,68 | 70,24 | 75,14 | 5,39% | 399,00 |
| 12.08.2025 | 62,60 | 71,30 | 61,48 | 71,30 | 16,58% | 312,00 |
| 11.08.2025 | 69,02 | 69,76 | 52,40 | 61,16 | -12,63% | 1.924,00 |
| 08.08.2025 | 71,00 | 71,86 | 70,00 | 70,00 | 0,32% | 258,00 |
| 07.08.2025 | 70,68 | 70,68 | 69,38 | 69,78 | -0,24% | 5,00 |
| 06.08.2025 | 72,17 | 72,56 | 69,57 | 69,95 | -1,03% | - |
| 05.08.2025 | 70,96 | 70,96 | 70,60 | 70,68 | -0,95% | 24,00 |
| 04.08.2025 | 70,16 | 71,56 | 70,16 | 71,36 | 1,48% | 5,00 |
| 01.08.2025 | 73,26 | 73,26 | 70,32 | 70,32 | -2,33% | 69,00 |
| 31.07.2025 | 72,08 | 73,00 | 71,82 | 72,00 | 1,41% | 88,00 |
| 30.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,68% | 8,00 |
| 29.07.2025 | 72,62 | 72,86 | 70,36 | 70,52 | -0,68% | 28,00 |
| 28.07.2025 | 72,16 | 72,98 | 71,00 | 71,00 | 5,34% | 85,00 |
| 25.07.2025 | 65,34 | 67,40 | 65,34 | 67,40 | 2,68% | 57,00 |
| 24.07.2025 | 66,40 | 67,72 | 65,64 | 65,64 | -2,03% | 95,00 |
| 23.07.2025 | 65,46 | 68,12 | 65,46 | 67,00 | 3,75% | 191,00 |
| 22.07.2025 | 63,94 | 64,58 | 63,94 | 64,58 | -0,46% | 20,00 |
| 21.07.2025 | 68,50 | 68,50 | 64,88 | 64,88 | -4,53% | 260,00 |
| 18.07.2025 | 67,64 | 68,98 | 67,22 | 67,96 | 0,18% | 345,00 |
| 17.07.2025 | 64,74 | 67,84 | 64,74 | 67,84 | 5,47% | 254,00 |
| 16.07.2025 | 64,38 | 65,00 | 63,02 | 64,32 | 1,42% | 151,00 |
| 15.07.2025 | 63,52 | 64,80 | 63,42 | 63,42 | -0,60% | 46,00 |
| 14.07.2025 | 65,08 | 65,08 | 63,64 | 63,80 | -4,03% | 406,00 |
| 11.07.2025 | 67,60 | 68,72 | 65,94 | 66,48 | -4,10% | 165,00 |
| 10.07.2025 | 64,80 | 69,92 | 64,80 | 69,32 | 5,03% | 126,00 |
| 09.07.2025 | 64,90 | 66,00 | 63,70 | 66,00 | 2,39% | 286,00 |
| 08.07.2025 | 61,98 | 64,46 | 61,98 | 64,46 | 3,04% | 18,00 |
| 07.07.2025 | 64,54 | 64,90 | 62,56 | 62,56 | -2,77% | 775,00 |
| 04.07.2025 | 63,86 | 64,38 | 63,86 | 64,34 | 0,09% | 423,00 |
| 03.07.2025 | 64,10 | 64,96 | 64,10 | 64,28 | 1,90% | 281,00 |
| 02.07.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -1,19% | 3,00 |
| 01.07.2025 | 63,10 | 64,30 | 61,94 | 63,84 | 1,66% | 174,00 |
| 30.06.2025 | 62,00 | 63,34 | 62,00 | 62,80 | -0,06% | 410,00 |
| 27.06.2025 | 62,70 | 62,84 | 62,14 | 62,84 | 2,65% | 64,00 |
| 26.06.2025 | 63,02 | 63,02 | 61,04 | 61,22 | -0,97% | 124,00 |
| 25.06.2025 | 62,56 | 63,94 | 61,82 | 61,82 | -2,12% | 146,00 |
| 24.06.2025 | 62,50 | 63,76 | 62,20 | 63,16 | -1,50% | 129,00 |
| 23.06.2025 | 63,32 | 64,12 | 62,86 | 64,12 | 0,82% | 110,00 |
| 20.06.2025 | 62,86 | 63,60 | 62,66 | 63,60 | 1,79% | 178,00 |
| 19.06.2025 | 62,82 | 62,88 | 62,48 | 62,48 | -1,95% | 109,00 |
| 18.06.2025 | 62,76 | 63,72 | 62,20 | 63,72 | -0,50% | 826,00 |
| 17.06.2025 | 62,70 | 64,04 | 62,46 | 64,04 | 0,47% | 260,00 |
| 16.06.2025 | 64,00 | 66,34 | 62,80 | 63,74 | 1,79% | 838,00 |
| 13.06.2025 | 63,90 | 63,96 | 62,62 | 62,62 | -2,61% | 52,00 |
| 12.06.2025 | 66,04 | 66,04 | 64,30 | 64,30 | -1,83% | 509,00 |
| 11.06.2025 | 69,84 | 70,00 | 65,14 | 65,50 | -7,75% | 1.085,00 |
| 10.06.2025 | 81,40 | 82,90 | 68,98 | 71,00 | -15,70% | 346,00 |
| 09.06.2025 | 85,36 | 85,40 | 84,22 | 84,22 | 0,72% | 19,00 |
| 06.06.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -0,14% | 4,00 |
| 05.06.2025 | 83,74 | 83,74 | 83,74 | 83,74 | -0,31% | 9,00 |
| 04.06.2025 | 83,12 | 84,46 | 83,12 | 84,00 | 0,67% | 154,00 |
| 03.06.2025 | 81,12 | 83,52 | 81,12 | 83,44 | 0,55% | 6,00 |
| 02.06.2025 | 84,50 | 84,66 | 82,88 | 82,98 | -2,08% | 99,00 |
| 30.05.2025 | 83,66 | 84,74 | 83,66 | 84,74 | -0,80% | 6,00 |