111,900€
2,94%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 112,30 | 112,30 | 100,30 | 106,38 | -2,14% | 4,00 |
| 07.05.2026 | 84,52 | 126,80 | 84,52 | 108,70 | 27,91% | 1.346,00 |
| 06.05.2026 | 84,06 | 84,98 | 84,06 | 84,98 | 5,97% | 40,00 |
| 05.05.2026 | 78,92 | 80,89 | 76,02 | 80,19 | 0,31% | - |
| 04.05.2026 | 80,48 | 81,18 | 78,90 | 79,94 | 2,15% | 214,00 |
| 30.04.2026 | 73,26 | 78,26 | 73,26 | 78,26 | 2,78% | 16,00 |
| 29.04.2026 | 76,34 | 76,34 | 76,14 | 76,14 | 4,02% | 20,00 |
| 28.04.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -10,73% | 29,00 |
| 27.04.2026 | 84,12 | 85,66 | 82,00 | 82,00 | -3,80% | 63,00 |
| 24.04.2026 | 86,34 | 86,34 | 85,24 | 85,24 | 0,54% | 71,00 |
| 23.04.2026 | 82,02 | 84,78 | 82,02 | 84,78 | 1,51% | 25,00 |
| 22.04.2026 | 82,80 | 83,52 | 82,80 | 83,52 | -0,45% | 145,00 |
| 21.04.2026 | 85,00 | 85,30 | 83,66 | 83,90 | 1,08% | 191,00 |
| 20.04.2026 | 78,66 | 83,00 | 78,66 | 83,00 | 0,58% | 156,00 |
| 17.04.2026 | 82,52 | 82,52 | 82,52 | 82,52 | 6,75% | 2,00 |
| 16.04.2026 | 78,24 | 78,24 | 77,30 | 77,30 | -0,54% | 34,00 |
| 15.04.2026 | 80,34 | 80,40 | 77,72 | 77,72 | -2,19% | 18,00 |
| 14.04.2026 | 80,52 | 80,80 | 79,46 | 79,46 | 2,58% | 44,00 |
| 13.04.2026 | 80,00 | 80,46 | 77,46 | 77,46 | 0,75% | 195,00 |
| 10.04.2026 | 76,88 | 76,88 | 76,88 | 76,88 | 0,23% | 1,00 |
| 09.04.2026 | 75,38 | 76,80 | 75,38 | 76,70 | 6,00% | 70,00 |
| 08.04.2026 | 72,46 | 72,46 | 72,34 | 72,36 | 4,48% | 404,00 |
| 07.04.2026 | 71,46 | 71,46 | 69,10 | 69,26 | -1,84% | 83,00 |
| 02.04.2026 | 70,76 | 70,76 | 70,56 | 70,56 | -4,47% | 29,00 |
| 01.04.2026 | 72,86 | 73,86 | 71,36 | 73,86 | 6,58% | 136,00 |
| 31.03.2026 | 67,94 | 69,30 | 67,94 | 69,30 | 3,13% | 2,00 |
| 30.03.2026 | 67,88 | 67,88 | 67,20 | 67,20 | -6,80% | 60,00 |
| 27.03.2026 | 72,12 | 72,12 | 72,10 | 72,10 | -1,77% | 23,00 |
| 26.03.2026 | 76,04 | 76,04 | 73,40 | 73,40 | 0,38% | 36,00 |
| 25.03.2026 | 73,14 | 73,14 | 73,12 | 73,12 | 1,92% | 3,00 |
| 24.03.2026 | 70,14 | 71,74 | 70,14 | 71,74 | 1,36% | 40,00 |
| 23.03.2026 | 70,08 | 71,68 | 70,08 | 70,78 | 2,14% | 78,00 |
| 20.03.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 1,55% | 1,00 |
| 19.03.2026 | 67,62 | 68,24 | 67,62 | 68,24 | -2,04% | 89,00 |
| 18.03.2026 | 69,52 | 69,70 | 68,96 | 69,66 | 1,69% | 134,00 |
| 17.03.2026 | 70,52 | 70,52 | 68,50 | 68,50 | -3,19% | 60,00 |
| 16.03.2026 | 74,36 | 74,36 | 70,76 | 70,76 | -4,35% | 47,00 |
| 13.03.2026 | 73,98 | 73,98 | 73,98 | 73,98 | -2,95% | 1,00 |
| 12.03.2026 | 78,78 | 79,08 | 74,95 | 76,23 | -3,41% | - |
| 11.03.2026 | 77,64 | 78,92 | 77,64 | 78,92 | 0,84% | 21,00 |
| 10.03.2026 | 77,60 | 78,50 | 77,60 | 78,26 | 3,99% | 14,00 |
| 09.03.2026 | 74,44 | 76,60 | 74,44 | 75,26 | -4,73% | 198,00 |
| 06.03.2026 | 79,02 | 79,02 | 79,00 | 79,00 | -0,88% | 82,00 |
| 05.03.2026 | 83,38 | 83,42 | 79,70 | 79,70 | -1,09% | 30,00 |
| 04.03.2026 | 80,58 | 80,58 | 80,58 | 80,58 | -5,97% | 10,00 |
| 03.03.2026 | 88,56 | 89,12 | 85,70 | 85,70 | -5,41% | 215,00 |
| 02.03.2026 | 85,64 | 92,34 | 85,64 | 90,60 | 9,79% | 179,00 |
| 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 |