125,225€
12,46%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 110,58 | 124,48 | 110,53 | 124,43 | 11,74% | 526,00 |
| 07.11.2024 | 113,10 | 113,25 | 110,60 | 111,35 | 1,50% | 72,00 |
| 06.11.2024 | 108,25 | 110,40 | 108,20 | 109,70 | 6,92% | 125,00 |
| 05.11.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -0,97% | 25,00 |
| 04.11.2024 | 103,15 | 103,60 | 103,05 | 103,60 | -1,52% | 58,00 |
| 01.11.2024 | 106,05 | 107,10 | 105,05 | 105,20 | 0,10% | 41,00 |
| 31.10.2024 | 104,60 | 105,50 | 103,90 | 105,10 | -0,38% | 77,00 |
| 30.10.2024 | 109,80 | 111,00 | 105,50 | 105,50 | -5,38% | 221,00 |
| 29.10.2024 | 112,70 | 112,70 | 111,50 | 111,50 | -0,76% | 25,00 |
| 28.10.2024 | 106,05 | 112,35 | 104,10 | 112,35 | 12,94% | 265,00 |
| 25.10.2024 | 99,24 | 99,48 | 99,24 | 99,48 | 1,43% | 63,00 |
| 24.10.2024 | 99,02 | 100,55 | 98,08 | 98,08 | -1,53% | 165,00 |
| 23.10.2024 | 100,20 | 100,20 | 99,02 | 99,60 | -0,45% | 28,00 |
| 22.10.2024 | 102,00 | 102,00 | 100,05 | 100,05 | -1,23% | 37,00 |
| 21.10.2024 | 101,30 | 101,30 | 101,30 | 101,30 | 0,90% | 43,00 |
| 18.10.2024 | 100,40 | 100,40 | 100,40 | 100,40 | -2,76% | 15,00 |
| 17.10.2024 | 103,75 | 103,75 | 102,80 | 103,25 | 2,18% | 75,00 |
| 16.10.2024 | 101,10 | 103,05 | 101,05 | 101,05 | -1,89% | 71,00 |
| 15.10.2024 | 103,85 | 103,85 | 102,05 | 103,00 | -0,29% | 83,00 |
| 14.10.2024 | 103,85 | 104,35 | 103,30 | 103,30 | 2,48% | 231,00 |
| 11.10.2024 | 100,80 | 100,80 | 100,80 | 100,80 | 1,57% | 1,00 |
| 10.10.2024 | 100,95 | 101,60 | 99,16 | 99,24 | -0,94% | 284,00 |
| 09.10.2024 | 99,17 | 100,95 | 99,03 | 100,19 | 1,01% | - |
| 08.10.2024 | 97,08 | 100,15 | 97,08 | 99,18 | 0,90% | 30,00 |
| 07.10.2024 | 98,90 | 98,90 | 96,82 | 98,30 | 0,16% | 25,00 |
| 04.10.2024 | 97,38 | 99,03 | 97,20 | 98,14 | 1,70% | - |
| 03.10.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 1,39% | 250,00 |
| 02.10.2024 | 95,18 | 95,18 | 95,18 | 95,18 | -1,61% | 58,00 |
| 01.10.2024 | 97,80 | 97,80 | 96,74 | 96,74 | 0,88% | 24,00 |
| 30.09.2024 | 95,90 | 95,90 | 95,90 | 95,90 | 0,00% | 2.610,00 |
| 27.09.2024 | 96,62 | 96,72 | 95,90 | 95,90 | -0,04% | 122,00 |
| 26.09.2024 | 95,94 | 95,94 | 95,94 | 95,94 | 0,10% | 15,00 |
| 25.09.2024 | 96,64 | 96,84 | 94,74 | 95,84 | -1,24% | 160,00 |
| 24.09.2024 | 98,14 | 98,14 | 96,00 | 97,04 | 0,81% | 72,00 |
| 23.09.2024 | 94,46 | 96,26 | 92,68 | 96,26 | 6,86% | 107,00 |
| 20.09.2024 | 92,48 | 92,48 | 90,08 | 90,08 | -0,68% | 194,00 |
| 19.09.2024 | 88,58 | 90,74 | 88,58 | 90,70 | 2,95% | 450,00 |
| 18.09.2024 | 87,20 | 88,10 | 87,20 | 88,10 | 2,63% | 113,00 |
| 17.09.2024 | 85,84 | 85,84 | 85,84 | 85,84 | 0,05% | 1,00 |
| 16.09.2024 | 85,42 | 85,80 | 85,38 | 85,80 | -0,02% | 42,00 |
| 13.09.2024 | 85,82 | 85,82 | 85,82 | 85,82 | 2,02% | 2,00 |
| 12.09.2024 | 84,12 | 84,12 | 84,12 | 84,12 | 1,79% | 61,00 |
| 11.09.2024 | 78,42 | 82,64 | 78,42 | 82,64 | 3,53% | 93,00 |
| 10.09.2024 | 79,20 | 80,26 | 79,20 | 79,82 | 0,73% | 36,00 |
| 09.09.2024 | 80,38 | 80,74 | 79,06 | 79,24 | 0,57% | 104,00 |
| 06.09.2024 | 78,25 | 80,22 | 77,52 | 78,79 | 0,50% | - |
| 05.09.2024 | 80,88 | 80,88 | 78,40 | 78,40 | -1,51% | 345,00 |
| 04.09.2024 | 81,04 | 81,18 | 79,60 | 79,60 | -2,86% | 109,00 |
| 03.09.2024 | 86,52 | 86,52 | 81,94 | 81,94 | -7,10% | 79,00 |
| 02.09.2024 | 87,56 | 88,20 | 87,44 | 88,20 | 2,77% | 168,00 |
| 30.08.2024 | 86,30 | 86,30 | 85,82 | 85,82 | 1,49% | 25,00 |
| 29.08.2024 | 84,56 | 84,56 | 84,56 | 84,56 | 1,23% | 15,00 |
| 28.08.2024 | 83,53 | 83,96 | 83,05 | 83,53 | -0,58% | - |
| 27.08.2024 | 84,02 | 84,02 | 84,02 | 84,02 | -2,12% | 100,00 |
| 26.08.2024 | 84,44 | 85,84 | 84,44 | 85,84 | 1,32% | 2,00 |
| 23.08.2024 | 84,22 | 84,72 | 83,24 | 84,72 | 1,19% | 164,00 |
| 22.08.2024 | 82,47 | 83,81 | 81,88 | 83,72 | 2,93% | - |
| 21.08.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -1,43% | 79,00 |
| 20.08.2024 | 82,50 | 82,52 | 82,50 | 82,52 | 1,63% | 137,00 |
| 19.08.2024 | 79,44 | 81,20 | 79,44 | 81,20 | 1,05% | 3,00 |
| 16.08.2024 | 81,68 | 81,78 | 80,21 | 80,36 | -1,01% | - |
| 15.08.2024 | 81,04 | 82,88 | 80,56 | 81,18 | 1,12% | 16,00 |
| 14.08.2024 | 78,98 | 80,28 | 78,98 | 80,28 | -0,27% | 2,00 |
| 13.08.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,22% | 60,00 |
| 12.08.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 0,45% | 10,00 |
| 09.08.2024 | 79,96 | 79,96 | 79,96 | 79,96 | 3,04% | 3,00 |
| 08.08.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -3,63% | 1,00 |
| 07.08.2024 | 80,18 | 80,96 | 80,18 | 80,52 | 0,83% | 3,00 |
| 06.08.2024 | 79,86 | 79,86 | 79,86 | 79,86 | 1,45% | 13,00 |
| 05.08.2024 | 73,48 | 78,72 | 73,48 | 78,72 | -2,38% | 93,00 |
| 02.08.2024 | 79,50 | 80,64 | 79,50 | 80,64 | -2,98% | 31,00 |
| 01.08.2024 | 83,30 | 83,30 | 83,12 | 83,12 | 1,58% | 2,00 |
| 31.07.2024 | 81,13 | 83,63 | 80,95 | 81,83 | 2,03% | - |
| 30.07.2024 | 80,81 | 82,44 | 79,46 | 80,20 | -0,69% | - |
| 29.07.2024 | 81,24 | 81,82 | 80,46 | 80,76 | 0,50% | - |
| 26.07.2024 | 80,36 | 80,36 | 80,36 | 80,36 | 4,28% | 50,00 |
| 25.07.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -5,42% | 20,00 |
| 24.07.2024 | 81,48 | 81,48 | 81,48 | 81,48 | -1,24% | 1,00 |
| 23.07.2024 | 82,16 | 82,50 | 82,02 | 82,50 | 0,92% | 27,00 |
| 22.07.2024 | 80,15 | 81,89 | 79,46 | 81,75 | 3,32% | - |
| 19.07.2024 | 79,12 | 79,12 | 79,12 | 79,12 | -0,98% | 1,00 |
| 18.07.2024 | 79,90 | 79,90 | 79,90 | 79,90 | -7,27% | 18,00 |
| 17.07.2024 | 86,16 | 86,16 | 86,16 | 86,16 | 1,01% | 66,00 |
| 16.07.2024 | 82,84 | 85,92 | 82,84 | 85,30 | 2,20% | 17,00 |
| 15.07.2024 | 83,82 | 83,82 | 83,46 | 83,46 | 0,77% | 73,00 |
| 12.07.2024 | 82,10 | 82,82 | 79,80 | 82,82 | 1,51% | 286,00 |
| 11.07.2024 | 78,72 | 81,82 | 78,53 | 81,59 | 2,97% | - |
| 10.07.2024 | 79,24 | 79,24 | 79,24 | 79,24 | 2,14% | 20,00 |
| 09.07.2024 | 78,86 | 78,86 | 77,58 | 77,58 | -4,65% | 14,00 |
| 08.07.2024 | 81,10 | 81,36 | 81,10 | 81,36 | 1,78% | 7,00 |
| 05.07.2024 | 79,86 | 79,94 | 79,86 | 79,94 | 0,10% | 100,00 |
| 04.07.2024 | 79,86 | 79,86 | 79,86 | 79,86 | 0,19% | 25,00 |
| 03.07.2024 | 79,89 | 80,04 | 79,14 | 79,71 | 3,79% | - |
| 02.07.2024 | 76,86 | 76,86 | 76,80 | 76,80 | -3,54% | 6,00 |
| 01.07.2024 | 82,08 | 82,14 | 79,62 | 79,62 | -3,65% | 96,00 |
| 28.06.2024 | 82,64 | 82,64 | 82,64 | 82,64 | 2,02% | 25,00 |
| 27.06.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 2,92% | 100,00 |
| 26.06.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 6,61% | 23,00 |
| 25.06.2024 | 73,82 | 73,82 | 73,82 | 73,82 | 0,74% | 1,00 |
| 24.06.2024 | 74,86 | 74,86 | 73,28 | 73,28 | -1,21% | 3,00 |