68,780€
-3,43%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 70,52 | 70,52 | 68,69 | 68,77 | -3,44% | - |
| 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 |
| 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% | - |