71,880€
-1,72%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 72,23 | 72,79 | 68,97 | 72,04 | -1,50% | - |
| 10.04.2025 | 73,14 | 73,14 | 73,14 | 73,14 | 15,07% | - |
| 09.04.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -7,05% | - |
| 08.04.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 1,18% | - |
| 07.04.2025 | 62,14 | 67,58 | 62,14 | 67,58 | -2,06% | 20,00 |
| 04.04.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,51% | - |
| 03.04.2025 | 70,78 | 70,78 | 70,78 | 70,78 | -2,35% | - |
| 02.04.2025 | 72,48 | 72,48 | 72,48 | 72,48 | 1,46% | - |
| 01.04.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 1,45% | - |
| 31.03.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -4,42% | - |
| 28.03.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -2,18% | - |
| 27.03.2025 | 75,32 | 75,32 | 75,32 | 75,32 | -2,99% | - |
| 26.03.2025 | 77,64 | 77,64 | 77,64 | 77,64 | -0,33% | - |
| 25.03.2025 | 77,06 | 77,90 | 77,06 | 77,90 | 5,04% | 200,00 |
| 24.03.2025 | 74,16 | 74,16 | 74,16 | 74,16 | 1,45% | - |
| 21.03.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,80% | - |
| 20.03.2025 | 75,10 | 75,10 | 74,44 | 74,44 | 2,17% | 154,00 |
| 19.03.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -2,96% | - |
| 18.03.2025 | 75,08 | 75,08 | 75,08 | 75,08 | -0,11% | - |
| 17.03.2025 | 75,16 | 75,16 | 75,16 | 75,16 | 3,70% | 15,00 |
| 14.03.2025 | 72,48 | 72,48 | 72,48 | 72,48 | -1,84% | - |
| 13.03.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -1,83% | - |
| 12.03.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 3,10% | - |
| 11.03.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -2,54% | - |
| 10.03.2025 | 74,46 | 74,86 | 74,46 | 74,86 | 0,21% | 90,00 |
| 07.03.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,35% | - |
| 06.03.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 5,85% | - |
| 05.03.2025 | 70,82 | 70,82 | 70,82 | 70,82 | -2,45% | - |
| 04.03.2025 | 69,72 | 72,60 | 69,72 | 72,60 | 1,94% | 8,00 |
| 03.03.2025 | 74,88 | 74,88 | 71,22 | 71,22 | -6,19% | 49,00 |
| 28.02.2025 | 74,88 | 75,92 | 74,88 | 75,92 | -21,80% | 169,00 |
| 27.02.2025 | 97,08 | 97,08 | 97,08 | 97,08 | 1,68% | - |
| 26.02.2025 | 95,48 | 95,48 | 95,48 | 95,48 | 1,04% | - |
| 25.02.2025 | 94,50 | 94,50 | 94,50 | 94,50 | -3,69% | - |
| 24.02.2025 | 98,12 | 98,12 | 98,12 | 98,12 | -6,02% | - |
| 21.02.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -3,06% | - |
| 20.02.2025 | 107,70 | 107,70 | 107,70 | 107,70 | -1,01% | - |
| 19.02.2025 | 108,80 | 108,80 | 108,80 | 108,80 | -0,46% | - |
| 18.02.2025 | 107,90 | 109,30 | 107,90 | 109,30 | -0,18% | 10,00 |
| 17.02.2025 | 109,50 | 109,50 | 109,50 | 109,50 | 2,34% | 62,00 |
| 14.02.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 2,29% | - |
| 13.02.2025 | 104,60 | 104,60 | 104,60 | 104,60 | -2,88% | - |
| 12.02.2025 | 107,70 | 107,70 | 107,70 | 107,70 | -0,46% | - |
| 11.02.2025 | 108,20 | 108,20 | 108,20 | 108,20 | -1,81% | - |
| 10.02.2025 | 108,95 | 110,20 | 108,95 | 110,20 | 1,43% | 11,00 |
| 07.02.2025 | 108,65 | 108,65 | 108,65 | 108,65 | -1,18% | - |
| 06.02.2025 | 109,95 | 109,95 | 109,95 | 109,95 | 5,16% | - |
| 05.02.2025 | 104,55 | 104,55 | 104,55 | 104,55 | -3,24% | - |
| 04.02.2025 | 110,50 | 110,50 | 108,05 | 108,05 | -1,37% | 75,00 |
| 03.02.2025 | 108,45 | 109,55 | 108,45 | 109,55 | -2,88% | 75,00 |
| 31.01.2025 | 112,20 | 112,80 | 111,40 | 112,80 | 6,52% | 159,00 |
| 30.01.2025 | 105,90 | 105,90 | 105,90 | 105,90 | -0,70% | - |
| 29.01.2025 | 106,65 | 106,65 | 106,65 | 106,65 | 0,95% | - |
| 28.01.2025 | 107,05 | 107,45 | 105,65 | 105,65 | -4,91% | 82,00 |
| 27.01.2025 | 123,15 | 123,15 | 111,10 | 111,10 | -12,86% | 38,00 |
| 24.01.2025 | 127,50 | 127,50 | 127,50 | 127,50 | -2,04% | - |
| 23.01.2025 | 130,15 | 130,15 | 130,15 | 130,15 | 3,58% | - |
| 22.01.2025 | 125,65 | 125,65 | 125,65 | 125,65 | 1,00% | - |
| 21.01.2025 | 124,40 | 124,40 | 124,40 | 124,40 | -0,40% | - |
| 20.01.2025 | 125,05 | 125,05 | 124,90 | 124,90 | -1,54% | 15,00 |
| 17.01.2025 | 126,85 | 126,85 | 126,85 | 126,85 | -1,40% | - |
| 16.01.2025 | 125,50 | 128,65 | 125,50 | 128,65 | 0,78% | 29,00 |
| 15.01.2025 | 123,60 | 127,65 | 123,60 | 127,65 | 6,55% | 100,00 |
| 14.01.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 1,78% | - |
| 13.01.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 2,21% | - |
| 10.01.2025 | 115,15 | 115,15 | 115,15 | 115,15 | -0,13% | - |
| 09.01.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -0,17% | - |
| 08.01.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -0,56% | - |
| 07.01.2025 | 116,15 | 116,15 | 116,15 | 116,15 | 0,61% | - |
| 06.01.2025 | 115,45 | 115,45 | 115,45 | 115,45 | 1,27% | - |
| 03.01.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 0,57% | - |
| 02.01.2025 | 113,35 | 113,35 | 113,35 | 113,35 | -1,48% | - |
| 30.12.2024 | 115,05 | 115,05 | 115,05 | 115,05 | -1,03% | - |
| 27.12.2024 | 116,25 | 116,25 | 116,25 | 116,25 | -2,02% | - |
| 23.12.2024 | 118,65 | 118,65 | 118,65 | 118,65 | -0,29% | - |
| 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 |