118,975€
-0,02%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 119,85 | 120,03 | 118,53 | 118,80 | -0,17% | - |
| 20.12.2024 | 117,55 | 119,00 | 117,15 | 119,00 | 1,93% | 4,00 |
| 19.12.2024 | 116,75 | 116,75 | 116,75 | 116,75 | -4,07% | - |
| 18.12.2024 | 121,35 | 121,70 | 121,35 | 121,70 | -3,98% | 10,00 |
| 17.12.2024 | 126,90 | 126,90 | 126,75 | 126,75 | 2,26% | 45,00 |
| 16.12.2024 | 123,70 | 123,95 | 123,70 | 123,95 | -0,88% | 4,00 |
| 13.12.2024 | 125,05 | 125,05 | 125,05 | 125,05 | 1,05% | - |
| 12.12.2024 | 124,25 | 124,25 | 123,75 | 123,75 | 1,52% | 350,00 |
| 11.12.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 0,95% | - |
| 10.12.2024 | 120,75 | 120,75 | 120,75 | 120,75 | -3,40% | 20,00 |
| 09.12.2024 | 128,90 | 129,00 | 125,00 | 125,00 | -3,36% | 174,00 |
| 06.12.2024 | 127,10 | 129,35 | 127,10 | 129,35 | -0,50% | 15,00 |
| 05.12.2024 | 127,80 | 130,00 | 127,80 | 130,00 | 3,42% | 10,00 |
| 04.12.2024 | 125,70 | 125,70 | 125,70 | 125,70 | 0,60% | - |
| 03.12.2024 | 124,95 | 124,95 | 124,95 | 124,95 | -2,19% | 34,00 |
| 02.12.2024 | 128,25 | 128,25 | 127,75 | 127,75 | -0,27% | 8,00 |
| 29.11.2024 | 128,05 | 128,10 | 128,05 | 128,10 | 0,04% | 80,00 |
| 28.11.2024 | 128,05 | 128,05 | 128,05 | 128,05 | -3,39% | - |
| 27.11.2024 | 132,55 | 132,55 | 132,55 | 132,55 | 1,84% | - |
| 26.11.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -3,34% | - |
| 25.11.2024 | 133,50 | 134,80 | 130,95 | 134,65 | 2,83% | 133,00 |
| 22.11.2024 | 128,00 | 130,95 | 128,00 | 130,95 | 5,73% | 17,00 |
| 21.11.2024 | 123,85 | 123,85 | 123,85 | 123,85 | 0,45% | - |
| 20.11.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 0,08% | - |
| 19.11.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -2,18% | - |
| 18.11.2024 | 126,85 | 126,85 | 125,95 | 125,95 | -1,49% | 10,00 |
| 15.11.2024 | 123,65 | 127,85 | 123,65 | 127,85 | 2,32% | 4,00 |
| 14.11.2024 | 126,55 | 126,55 | 124,95 | 124,95 | -2,88% | 10,00 |
| 13.11.2024 | 128,65 | 128,65 | 128,65 | 128,65 | 0,31% | - |
| 12.11.2024 | 131,75 | 132,60 | 128,25 | 128,25 | -3,64% | 60,00 |
| 11.11.2024 | 128,70 | 134,05 | 128,70 | 133,10 | 17,37% | 117,00 |
| 08.11.2024 | 110,10 | 113,65 | 110,10 | 113,40 | 1,43% | 25,00 |
| 07.11.2024 | 111,80 | 111,80 | 111,80 | 111,80 | 4,44% | - |
| 06.11.2024 | 107,05 | 107,05 | 107,05 | 107,05 | 3,93% | - |
| 05.11.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -1,25% | - |
| 04.11.2024 | 104,30 | 104,30 | 104,30 | 104,30 | -0,57% | - |
| 01.11.2024 | 104,90 | 104,90 | 104,90 | 104,90 | 0,62% | - |
| 31.10.2024 | 104,25 | 104,25 | 104,25 | 104,25 | -5,23% | - |
| 30.10.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -1,74% | - |
| 29.10.2024 | 111,95 | 111,95 | 111,95 | 111,95 | 7,90% | - |
| 28.10.2024 | 103,75 | 103,75 | 103,75 | 103,75 | 6,28% | - |
| 25.10.2024 | 97,62 | 97,62 | 97,62 | 97,62 | -1,41% | - |
| 24.10.2024 | 99,02 | 99,02 | 99,02 | 99,02 | 0,61% | - |
| 23.10.2024 | 98,42 | 98,42 | 98,42 | 98,42 | -2,17% | - |
| 22.10.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 0,68% | - |
| 21.10.2024 | 99,92 | 99,92 | 99,92 | 99,92 | -2,14% | - |
| 18.10.2024 | 102,10 | 102,10 | 102,10 | 102,10 | -1,30% | - |
| 17.10.2024 | 101,60 | 103,45 | 101,60 | 103,45 | -0,10% | 18,00 |
| 16.10.2024 | 101,70 | 103,55 | 101,70 | 103,55 | 0,53% | 5,00 |
| 15.10.2024 | 102,15 | 103,00 | 102,15 | 103,00 | -0,53% | 3,00 |
| 14.10.2024 | 102,25 | 103,55 | 102,25 | 103,55 | 4,96% | 10,00 |
| 11.10.2024 | 98,66 | 98,66 | 98,66 | 98,66 | -0,70% | - |
| 10.10.2024 | 99,36 | 99,36 | 99,36 | 99,36 | 0,91% | - |
| 09.10.2024 | 98,46 | 98,46 | 98,46 | 98,46 | 0,98% | - |
| 08.10.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -0,91% | - |
| 07.10.2024 | 97,50 | 98,40 | 97,50 | 98,40 | 1,80% | 50,00 |
| 04.10.2024 | 96,66 | 96,66 | 96,66 | 96,66 | -0,72% | - |
| 03.10.2024 | 96,36 | 97,36 | 96,36 | 97,36 | 0,60% | 6,00 |
| 02.10.2024 | 95,66 | 96,78 | 95,66 | 96,78 | 0,69% | 5,00 |
| 01.10.2024 | 96,12 | 96,12 | 96,12 | 96,12 | 1,01% | - |
| 30.09.2024 | 95,16 | 95,16 | 95,16 | 95,16 | -1,27% | - |
| 27.09.2024 | 96,38 | 96,38 | 96,38 | 96,38 | 0,02% | 10,00 |
| 26.09.2024 | 96,36 | 96,36 | 96,36 | 96,36 | 1,35% | - |
| 25.09.2024 | 95,08 | 95,08 | 95,08 | 95,08 | -1,51% | - |
| 24.09.2024 | 96,54 | 96,54 | 96,54 | 96,54 | 3,43% | - |
| 23.09.2024 | 92,90 | 93,34 | 92,90 | 93,34 | 0,78% | 30,00 |
| 20.09.2024 | 91,10 | 92,62 | 91,10 | 92,62 | 2,48% | 10,00 |
| 19.09.2024 | 87,12 | 90,68 | 87,12 | 90,38 | 5,17% | 118,00 |
| 18.09.2024 | 85,94 | 85,94 | 85,94 | 85,94 | 0,05% | - |
| 17.09.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 2,04% | - |
| 16.09.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 0,53% | - |
| 13.09.2024 | 83,74 | 83,74 | 83,74 | 83,74 | 1,09% | - |
| 12.09.2024 | 82,84 | 82,84 | 82,84 | 82,84 | 4,83% | - |
| 11.09.2024 | 79,02 | 79,02 | 79,02 | 79,02 | -0,78% | - |
| 10.09.2024 | 79,64 | 79,64 | 79,64 | 79,64 | 1,61% | - |
| 09.09.2024 | 78,38 | 78,38 | 78,38 | 78,38 | 0,33% | - |
| 06.09.2024 | 78,12 | 78,12 | 78,12 | 78,12 | -1,93% | 10,00 |
| 05.09.2024 | 79,66 | 79,66 | 79,66 | 79,66 | -0,62% | - |
| 04.09.2024 | 80,16 | 80,16 | 80,16 | 80,16 | -7,88% | - |
| 03.09.2024 | 86,84 | 87,02 | 86,84 | 87,02 | 0,90% | 165,00 |
| 02.09.2024 | 85,86 | 87,56 | 85,86 | 86,24 | 2,67% | 40,00 |
| 30.08.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 1,52% | - |
| 29.08.2024 | 82,74 | 82,74 | 82,74 | 82,74 | -0,31% | - |
| 28.08.2024 | 82,98 | 83,00 | 82,98 | 83,00 | -0,55% | 151,00 |
| 27.08.2024 | 83,46 | 83,46 | 83,46 | 83,46 | -1,90% | - |
| 26.08.2024 | 85,08 | 85,08 | 85,08 | 85,08 | 2,51% | 8,00 |
| 23.08.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 1,29% | - |
| 22.08.2024 | 81,94 | 81,94 | 81,94 | 81,94 | 2,37% | - |
| 21.08.2024 | 80,04 | 80,04 | 80,04 | 80,04 | -1,86% | - |
| 20.08.2024 | 81,56 | 81,56 | 81,56 | 81,56 | 2,33% | - |
| 19.08.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -1,31% | - |
| 16.08.2024 | 80,76 | 80,76 | 80,76 | 80,76 | 1,94% | - |
| 15.08.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 0,18% | - |
| 14.08.2024 | 79,08 | 79,08 | 79,08 | 79,08 | -0,48% | - |
| 13.08.2024 | 79,34 | 79,46 | 79,34 | 79,46 | 0,89% | 46,00 |
| 12.08.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 0,79% | - |
| 09.08.2024 | 78,14 | 78,14 | 78,14 | 78,14 | 0,21% | - |
| 08.08.2024 | 77,98 | 77,98 | 77,98 | 77,98 | -0,64% | - |
| 07.08.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 1,00% | - |
| 06.08.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 5,89% | - |