78,830€
-1,95%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,90 | 78,72 | 77,90 | 78,57 | -2,28% | - |
| 05.02.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 2,76% | - |
| 04.02.2026 | 78,24 | 78,24 | 78,24 | 78,24 | 2,84% | - |
| 03.02.2026 | 76,08 | 76,08 | 76,08 | 76,08 | 2,37% | - |
| 02.02.2026 | 74,32 | 74,32 | 74,32 | 74,32 | -2,93% | - |
| 30.01.2026 | 76,56 | 76,56 | 76,56 | 76,56 | 1,00% | - |
| 29.01.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -1,35% | - |
| 28.01.2026 | 76,84 | 76,84 | 76,84 | 76,84 | -2,36% | - |
| 27.01.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,10% | - |
| 26.01.2026 | 78,78 | 78,78 | 78,78 | 78,78 | -4,39% | - |
| 23.01.2026 | 81,60 | 82,40 | 81,60 | 82,40 | 1,45% | 20,00 |
| 22.01.2026 | 81,22 | 81,22 | 81,22 | 81,22 | 4,29% | - |
| 21.01.2026 | 77,88 | 77,88 | 77,88 | 77,88 | -1,02% | - |
| 20.01.2026 | 78,68 | 78,68 | 78,68 | 78,68 | -1,53% | - |
| 19.01.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 3,98% | - |
| 16.01.2026 | 76,84 | 76,84 | 76,84 | 76,84 | 2,26% | - |
| 15.01.2026 | 75,14 | 75,14 | 75,14 | 75,14 | 4,54% | - |
| 14.01.2026 | 71,88 | 71,88 | 71,88 | 71,88 | -1,02% | - |
| 13.01.2026 | 72,62 | 72,62 | 72,62 | 72,62 | 2,92% | - |
| 12.01.2026 | 70,56 | 70,56 | 70,56 | 70,56 | 3,98% | - |
| 09.01.2026 | 67,86 | 67,86 | 67,86 | 67,86 | 3,07% | - |
| 08.01.2026 | 65,84 | 65,84 | 65,84 | 65,84 | -4,86% | - |
| 07.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 6,46% | - |
| 06.01.2026 | 68,80 | 68,80 | 65,00 | 65,00 | -3,16% | 16,00 |
| 05.01.2026 | 67,12 | 67,12 | 67,12 | 67,12 | 3,45% | - |
| 02.01.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 2,08% | - |
| 30.12.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -0,38% | - |
| 29.12.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,01% | - |
| 23.12.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -0,85% | - |
| 22.12.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 1,24% | - |
| 19.12.2025 | 62,92 | 62,92 | 62,92 | 62,92 | 1,22% | - |
| 18.12.2025 | 62,16 | 62,16 | 62,16 | 62,16 | -5,93% | - |
| 17.12.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 3,09% | - |
| 16.12.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -3,20% | - |
| 15.12.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -7,25% | - |
| 12.12.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 3,93% | - |
| 11.12.2025 | 68,70 | 68,70 | 68,70 | 68,70 | -1,15% | - |
| 10.12.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,56% | - |
| 09.12.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -5,36% | - |
| 08.12.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,62% | - |
| 05.12.2025 | 74,14 | 74,14 | 74,14 | 74,14 | -1,57% | - |
| 04.12.2025 | 75,32 | 75,32 | 75,32 | 75,32 | -0,89% | - |
| 03.12.2025 | 77,82 | 77,82 | 76,00 | 76,00 | -2,69% | 66,00 |
| 02.12.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -1,51% | - |
| 01.12.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -0,88% | - |
| 28.11.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 0,38% | - |
| 27.11.2025 | 79,64 | 79,70 | 79,64 | 79,70 | -1,63% | 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% | - |