95,410€
0,35%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 95,08 | 95,08 | 95,08 | 95,08 | 1,73% | - |
| 07.07.2026 | 93,46 | 93,46 | 93,46 | 93,46 | -1,14% | - |
| 06.07.2026 | 94,54 | 94,54 | 94,54 | 94,54 | 0,08% | - |
| 03.07.2026 | 94,46 | 94,46 | 94,46 | 94,46 | -6,57% | - |
| 02.07.2026 | 101,10 | 101,10 | 101,10 | 101,10 | -3,35% | - |
| 01.07.2026 | 109,85 | 109,85 | 104,60 | 104,60 | -4,87% | 145,00 |
| 30.06.2026 | 109,95 | 109,95 | 109,95 | 109,95 | -0,14% | - |
| 29.06.2026 | 111,85 | 111,85 | 110,10 | 110,10 | -3,04% | 2,00 |
| 26.06.2026 | 113,55 | 113,55 | 113,55 | 113,55 | -3,89% | - |
| 25.06.2026 | 118,15 | 118,15 | 118,15 | 118,15 | 3,91% | - |
| 24.06.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -1,04% | - |
| 23.06.2026 | 114,90 | 114,90 | 114,90 | 114,90 | -2,59% | - |
| 22.06.2026 | 117,95 | 117,95 | 117,95 | 117,95 | 0,68% | - |
| 19.06.2026 | 117,15 | 117,15 | 117,15 | 117,15 | 0,30% | - |
| 18.06.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 3,82% | - |
| 17.06.2026 | 112,50 | 112,50 | 112,50 | 112,50 | 0,40% | - |
| 16.06.2026 | 112,05 | 112,05 | 112,05 | 112,05 | 0,36% | - |
| 15.06.2026 | 111,65 | 111,65 | 111,65 | 111,65 | 1,50% | - |
| 12.06.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 4,71% | - |
| 11.06.2026 | 105,05 | 105,05 | 105,05 | 105,05 | 2,44% | - |
| 10.06.2026 | 110,25 | 110,25 | 102,55 | 102,55 | -5,87% | 30,00 |
| 09.06.2026 | 114,40 | 114,40 | 108,95 | 108,95 | -4,81% | 20,00 |
| 08.06.2026 | 114,45 | 114,45 | 114,45 | 114,45 | -5,14% | - |
| 05.06.2026 | 120,65 | 120,65 | 120,65 | 120,65 | -0,90% | - |
| 04.06.2026 | 125,50 | 125,50 | 121,75 | 121,75 | -0,41% | 20,00 |
| 03.06.2026 | 122,25 | 122,25 | 122,25 | 122,25 | 4,00% | - |
| 02.06.2026 | 117,55 | 117,55 | 117,55 | 117,55 | -2,25% | - |
| 01.06.2026 | 120,25 | 120,25 | 120,25 | 120,25 | -0,62% | - |
| 29.05.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 2,33% | - |
| 28.05.2026 | 118,25 | 118,25 | 118,25 | 118,25 | -1,46% | - |
| 27.05.2026 | 120,30 | 122,55 | 120,00 | 120,00 | -1,03% | 84,00 |
| 26.05.2026 | 116,70 | 121,25 | 116,70 | 121,25 | 3,72% | 210,00 |
| 25.05.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 3,13% | - |
| 22.05.2026 | 113,35 | 113,35 | 113,35 | 113,35 | -0,35% | - |
| 21.05.2026 | 113,75 | 113,75 | 113,75 | 113,75 | 2,16% | - |
| 20.05.2026 | 111,35 | 111,35 | 111,35 | 111,35 | -1,42% | - |
| 19.05.2026 | 112,95 | 112,95 | 112,95 | 112,95 | -1,22% | - |
| 18.05.2026 | 114,35 | 114,35 | 114,35 | 114,35 | -2,01% | - |
| 15.05.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 1,17% | - |
| 14.05.2026 | 115,35 | 115,35 | 115,35 | 115,35 | 1,45% | - |
| 13.05.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -3,97% | - |
| 12.05.2026 | 118,40 | 118,40 | 118,40 | 118,40 | 0,64% | - |
| 11.05.2026 | 117,65 | 117,65 | 117,65 | 117,65 | 10,52% | - |
| 08.05.2026 | 106,45 | 106,45 | 106,45 | 106,45 | -8,86% | - |
| 07.05.2026 | 83,02 | 116,80 | 83,02 | 116,80 | 46,29% | 185,00 |
| 06.05.2026 | 79,84 | 79,84 | 79,84 | 79,84 | 2,04% | - |
| 05.05.2026 | 78,24 | 78,24 | 78,24 | 78,24 | -1,39% | - |
| 04.05.2026 | 79,34 | 79,34 | 79,34 | 79,34 | 8,68% | - |
| 30.04.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -2,80% | - |
| 29.04.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -3,22% | - |
| 28.04.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -7,75% | - |
| 27.04.2026 | 84,12 | 84,12 | 84,12 | 84,12 | 0,31% | - |
| 24.04.2026 | 83,86 | 83,86 | 83,86 | 83,86 | 2,59% | - |
| 23.04.2026 | 81,74 | 81,74 | 81,74 | 81,74 | 0,22% | - |
| 22.04.2026 | 81,56 | 81,56 | 81,56 | 81,56 | -1,43% | - |
| 21.04.2026 | 82,74 | 82,74 | 82,74 | 82,74 | 5,59% | - |
| 20.04.2026 | 78,36 | 78,36 | 78,36 | 78,36 | 2,03% | - |
| 17.04.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -1,84% | - |
| 16.04.2026 | 78,24 | 78,24 | 78,24 | 78,24 | -0,64% | - |
| 15.04.2026 | 78,74 | 78,74 | 78,74 | 78,74 | -0,20% | - |
| 14.04.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 1,05% | - |
| 13.04.2026 | 78,08 | 78,08 | 78,08 | 78,08 | 1,46% | - |
| 10.04.2026 | 76,96 | 76,96 | 76,96 | 76,96 | 3,94% | - |
| 09.04.2026 | 74,04 | 74,04 | 74,04 | 74,04 | 2,69% | - |
| 08.04.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 4,31% | - |
| 07.04.2026 | 69,12 | 69,12 | 69,12 | 69,12 | -1,23% | - |
| 02.04.2026 | 69,98 | 69,98 | 69,98 | 69,98 | -2,15% | - |
| 01.04.2026 | 71,52 | 71,52 | 71,52 | 71,52 | 4,59% | - |
| 31.03.2026 | 68,38 | 68,38 | 68,38 | 68,38 | -3,06% | - |
| 30.03.2026 | 70,54 | 70,54 | 70,54 | 70,54 | -2,68% | - |
| 27.03.2026 | 72,48 | 72,48 | 72,48 | 72,48 | -2,32% | - |
| 26.03.2026 | 75,18 | 75,18 | 74,20 | 74,20 | 2,34% | 73,00 |
| 25.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 5,10% | - |
| 24.03.2026 | 68,98 | 68,98 | 68,98 | 68,98 | 1,77% | - |
| 23.03.2026 | 67,78 | 67,78 | 67,78 | 67,78 | -1,77% | - |
| 20.03.2026 | 68,92 | 69,00 | 68,92 | 69,00 | 1,11% | 145,00 |
| 19.03.2026 | 68,24 | 68,24 | 68,24 | 68,24 | -1,27% | - |
| 18.03.2026 | 69,12 | 69,12 | 69,12 | 69,12 | -1,51% | - |
| 17.03.2026 | 70,18 | 70,18 | 70,18 | 70,18 | -4,91% | - |
| 16.03.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -1,78% | - |
| 13.03.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -3,84% | - |
| 12.03.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 0,13% | - |
| 11.03.2026 | 77,80 | 78,04 | 77,80 | 78,04 | 1,01% | 20,00 |
| 10.03.2026 | 77,26 | 77,26 | 77,26 | 77,26 | 3,79% | - |
| 09.03.2026 | 74,44 | 74,44 | 74,44 | 74,44 | -5,87% | - |
| 06.03.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -3,23% | - |
| 05.03.2026 | 81,72 | 81,72 | 81,72 | 81,72 | 1,72% | - |
| 04.03.2026 | 80,34 | 80,34 | 80,34 | 80,34 | -8,48% | - |
| 03.03.2026 | 87,78 | 87,78 | 87,78 | 87,78 | 3,71% | - |
| 02.03.2026 | 84,64 | 84,64 | 84,64 | 84,64 | 2,27% | - |
| 27.02.2026 | 82,76 | 82,76 | 82,76 | 82,76 | 0,12% | - |
| 26.02.2026 | 82,98 | 82,98 | 82,66 | 82,66 | -2,43% | 15,00 |
| 25.02.2026 | 84,72 | 84,72 | 84,72 | 84,72 | -0,73% | - |
| 24.02.2026 | 85,34 | 85,34 | 85,34 | 85,34 | 0,64% | - |
| 23.02.2026 | 84,80 | 84,80 | 84,80 | 84,80 | -0,96% | - |
| 20.02.2026 | 85,62 | 85,62 | 85,62 | 85,62 | -0,67% | - |
| 19.02.2026 | 86,20 | 86,20 | 86,20 | 86,20 | 0,02% | - |
| 18.02.2026 | 86,18 | 86,18 | 86,18 | 86,18 | 3,16% | - |
| 17.02.2026 | 83,54 | 83,54 | 83,54 | 83,54 | -1,23% | - |
| 16.02.2026 | 84,58 | 84,58 | 84,58 | 84,58 | 0,05% | - |