80,430€
-0,73%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 80,45 | 80,64 | 79,64 | 80,43 | -0,73% | 60,00 |
| 26.11.2025 | 81,02 | 81,02 | 81,02 | 81,02 | -0,86% | - |
| 25.11.2025 | 80,30 | 81,72 | 80,30 | 81,72 | 3,21% | 25,00 |
| 24.11.2025 | 79,26 | 79,26 | 79,18 | 79,18 | 1,64% | 30,00 |
| 21.11.2025 | 76,72 | 77,90 | 76,72 | 77,90 | -2,62% | 260,00 |
| 20.11.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 3,36% | - |
| 19.11.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -0,28% | - |
| 18.11.2025 | 77,62 | 77,62 | 77,62 | 77,62 | -4,27% | - |
| 17.11.2025 | 81,08 | 81,08 | 81,08 | 81,08 | -0,17% | - |
| 14.11.2025 | 81,22 | 81,22 | 81,22 | 81,22 | -5,56% | - |
| 13.11.2025 | 87,62 | 87,62 | 86,00 | 86,00 | -3,78% | 11,00 |
| 12.11.2025 | 89,38 | 89,38 | 89,38 | 89,38 | -1,28% | - |
| 11.11.2025 | 90,54 | 90,54 | 90,54 | 90,54 | -1,57% | - |
| 10.11.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 6,58% | - |
| 07.11.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 6,70% | - |
| 06.11.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 4,63% | - |
| 05.11.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -4,28% | - |
| 04.11.2025 | 80,76 | 80,76 | 80,76 | 80,76 | -4,65% | - |
| 03.11.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -2,82% | - |
| 31.10.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -1,18% | - |
| 30.10.2025 | 88,20 | 88,20 | 88,20 | 88,20 | -0,90% | - |
| 29.10.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -0,67% | - |
| 28.10.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -2,48% | - |
| 27.10.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 4,98% | - |
| 24.10.2025 | 87,52 | 87,52 | 87,52 | 87,52 | 4,66% | - |
| 23.10.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -4,28% | - |
| 22.10.2025 | 87,36 | 87,36 | 87,36 | 87,36 | 1,49% | - |
| 21.10.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 3,02% | - |
| 20.10.2025 | 83,56 | 83,56 | 83,56 | 83,56 | 0,82% | - |
| 17.10.2025 | 83,74 | 83,74 | 82,88 | 82,88 | -6,56% | 70,00 |
| 16.10.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,76% | - |
| 15.10.2025 | 89,38 | 89,38 | 89,38 | 89,38 | 3,76% | - |
| 14.10.2025 | 86,14 | 86,14 | 86,14 | 86,14 | -1,42% | - |
| 13.10.2025 | 87,38 | 87,38 | 87,38 | 87,38 | 2,80% | - |
| 10.10.2025 | 87,10 | 87,10 | 85,00 | 85,00 | -2,70% | 62,00 |
| 09.10.2025 | 87,36 | 87,36 | 87,36 | 87,36 | -0,66% | - |
| 08.10.2025 | 87,94 | 87,94 | 87,94 | 87,94 | -0,11% | - |
| 07.10.2025 | 88,04 | 88,04 | 88,04 | 88,04 | 5,36% | - |
| 06.10.2025 | 83,56 | 83,56 | 83,56 | 83,56 | 0,36% | - |
| 03.10.2025 | 83,26 | 83,26 | 83,26 | 83,26 | 0,90% | - |
| 02.10.2025 | 81,24 | 82,52 | 81,24 | 82,52 | 5,69% | 140,00 |
| 01.10.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 1,01% | - |
| 30.09.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -0,03% | - |
| 29.09.2025 | 77,32 | 77,32 | 77,32 | 77,32 | 3,59% | - |
| 26.09.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -2,84% | - |
| 25.09.2025 | 76,82 | 76,82 | 76,82 | 76,82 | -3,10% | - |
| 24.09.2025 | 79,28 | 79,28 | 79,28 | 79,28 | 1,41% | - |
| 23.09.2025 | 78,18 | 78,18 | 78,18 | 78,18 | 0,98% | - |
| 22.09.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 3,72% | - |
| 19.09.2025 | 74,64 | 74,64 | 74,64 | 74,64 | 9,76% | - |
| 18.09.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -3,02% | - |
| 17.09.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -0,26% | - |
| 16.09.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 1,21% | - |
| 15.09.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,32% | - |
| 12.09.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -2,63% | - |
| 10.09.2025 | 66,22 | 71,56 | 66,22 | 71,56 | 3,92% | 35,00 |
| 09.09.2025 | 68,71 | 69,26 | 68,04 | 68,86 | -0,98% | - |
| 08.09.2025 | 69,43 | 69,60 | 68,76 | 69,54 | 0,43% | - |
| 05.09.2025 | 69,24 | 69,24 | 69,24 | 69,24 | 1,50% | - |
| 04.09.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -2,04% | - |
| 03.09.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -0,57% | - |
| 02.09.2025 | 70,04 | 70,04 | 70,04 | 70,04 | 0,14% | - |
| 01.09.2025 | 69,94 | 69,94 | 69,94 | 69,94 | -2,51% | - |
| 29.08.2025 | 72,10 | 72,10 | 71,74 | 71,74 | -0,22% | 41,00 |
| 28.08.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,39% | - |
| 27.08.2025 | 72,18 | 72,18 | 72,18 | 72,18 | 1,66% | - |
| 26.08.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -2,37% | - |
| 25.08.2025 | 72,72 | 72,72 | 72,72 | 72,72 | 5,15% | - |
| 22.08.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 1,59% | - |
| 21.08.2025 | 68,08 | 68,08 | 68,08 | 68,08 | -2,52% | - |
| 20.08.2025 | 69,84 | 69,84 | 69,84 | 69,84 | 0,55% | - |
| 19.08.2025 | 69,46 | 69,46 | 69,46 | 69,46 | 3,00% | - |
| 18.08.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -4,48% | - |
| 15.08.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -5,59% | - |
| 14.08.2025 | 74,78 | 74,78 | 74,78 | 74,78 | 6,07% | - |
| 13.08.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 14,75% | - |
| 12.08.2025 | 61,44 | 61,44 | 61,44 | 61,44 | 0,39% | - |
| 11.08.2025 | 68,64 | 68,64 | 54,32 | 61,20 | -13,04% | 638,00 |
| 08.08.2025 | 70,38 | 70,38 | 70,38 | 70,38 | 1,76% | - |
| 07.08.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -3,03% | - |
| 06.08.2025 | 71,32 | 71,32 | 71,32 | 71,32 | 1,36% | - |
| 05.08.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 1,35% | - |
| 04.08.2025 | 69,88 | 69,88 | 69,42 | 69,42 | -4,09% | 100,00 |
| 01.08.2025 | 72,38 | 72,38 | 72,38 | 72,38 | 3,40% | - |
| 31.07.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,86% | - |
| 30.07.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -2,42% | - |
| 29.07.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,88% | - |
| 28.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 7,77% | - |
| 25.07.2025 | 65,42 | 65,42 | 65,42 | 65,42 | -1,36% | - |
| 24.07.2025 | 66,32 | 66,32 | 66,32 | 66,32 | 3,27% | - |
| 23.07.2025 | 64,22 | 64,22 | 64,22 | 64,22 | 0,72% | - |
| 22.07.2025 | 63,76 | 63,76 | 63,76 | 63,76 | -4,92% | - |
| 21.07.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -1,21% | - |
| 18.07.2025 | 67,88 | 67,88 | 67,88 | 67,88 | 7,24% | - |
| 17.07.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,25% | - |
| 16.07.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -0,22% | - |
| 15.07.2025 | 63,28 | 63,28 | 63,28 | 63,28 | -2,71% | - |
| 14.07.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -4,04% | - |
| 11.07.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 4,28% | - |
| 10.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,94% | - |