111,540€
1,29%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 79,07 | 80,89 | 75,97 | 80,49 | 2,56% | 500,00 |
| 04.05.2026 | 80,18 | 80,91 | 77,63 | 78,48 | -1,42% | 318,00 |
| 30.04.2026 | 73,73 | 80,10 | 73,57 | 79,61 | 8,61% | 262,00 |
| 29.04.2026 | 75,78 | 76,50 | 73,17 | 73,30 | -2,59% | 180,00 |
| 28.04.2026 | 78,37 | 78,41 | 73,16 | 75,25 | -3,69% | 136,00 |
| 27.04.2026 | 84,94 | 85,59 | 77,83 | 78,13 | -8,03% | 132,00 |
| 24.04.2026 | 85,18 | 86,84 | 83,49 | 84,95 | 0,53% | - |
| 23.04.2026 | 82,28 | 85,96 | 82,03 | 84,50 | 1,97% | - |
| 22.04.2026 | 82,29 | 83,64 | 81,49 | 82,87 | 1,18% | 280,00 |
| 21.04.2026 | 83,55 | 85,21 | 80,85 | 81,90 | -1,61% | - |
| 20.04.2026 | 79,15 | 83,39 | 79,00 | 83,24 | 4,21% | 41,00 |
| 17.04.2026 | 77,59 | 83,10 | 77,52 | 79,88 | 3,03% | 6,00 |
| 16.04.2026 | 78,88 | 79,11 | 76,54 | 77,53 | -1,21% | 42,00 |
| 15.04.2026 | 79,44 | 79,94 | 74,04 | 78,48 | -1,31% | 265,00 |
| 14.04.2026 | 79,65 | 81,43 | 79,03 | 79,52 | -0,24% | 704,00 |
| 13.04.2026 | 78,82 | 79,79 | 77,32 | 79,71 | -0,08% | - |
| 10.04.2026 | 77,70 | 79,85 | 77,47 | 79,77 | 2,81% | 54,00 |
| 09.04.2026 | 74,72 | 78,12 | 74,02 | 77,59 | 3,80% | 77,00 |
| 08.04.2026 | 72,69 | 76,07 | 72,21 | 74,75 | 7,09% | - |
| 07.04.2026 | 69,87 | 70,71 | 68,48 | 69,80 | -0,98% | 15,00 |
| 02.04.2026 | 70,66 | 72,55 | 68,37 | 70,49 | -2,30% | - |
| 01.04.2026 | 72,07 | 74,34 | 71,84 | 72,15 | 0,80% | 2,00 |
| 31.03.2026 | 69,04 | 74,95 | 68,72 | 71,58 | 5,09% | - |
| 30.03.2026 | 71,30 | 72,37 | 67,11 | 68,11 | -3,35% | - |
| 27.03.2026 | 72,81 | 72,85 | 69,56 | 70,47 | -2,67% | - |
| 26.03.2026 | 75,56 | 76,06 | 71,41 | 72,40 | -4,72% | - |
| 25.03.2026 | 72,79 | 76,21 | 72,71 | 75,99 | 3,70% | 252,00 |
| 24.03.2026 | 69,24 | 73,75 | 68,27 | 73,28 | 5,61% | - |
| 23.03.2026 | 68,38 | 72,78 | 68,02 | 69,39 | -0,39% | 268,00 |
| 20.03.2026 | 68,93 | 70,85 | 67,81 | 69,66 | 0,37% | 850,00 |
| 19.03.2026 | 68,53 | 69,95 | 67,02 | 69,40 | 1,60% | 380,00 |
| 18.03.2026 | 69,52 | 70,39 | 67,42 | 68,31 | -0,96% | 15,00 |
| 17.03.2026 | 70,49 | 71,89 | 67,97 | 68,97 | -2,87% | 333,00 |
| 16.03.2026 | 74,15 | 74,78 | 69,40 | 71,01 | -3,16% | - |
| 13.03.2026 | 75,49 | 77,38 | 71,94 | 73,33 | -3,11% | 840,00 |
| 12.03.2026 | 78,53 | 78,90 | 74,54 | 75,68 | -4,08% | - |
| 11.03.2026 | 78,06 | 79,30 | 76,49 | 78,90 | 0,95% | - |
| 10.03.2026 | 77,50 | 79,62 | 76,35 | 78,16 | 0,73% | 1.140,00 |
| 09.03.2026 | 74,29 | 78,20 | 73,03 | 77,59 | 2,01% | 211,00 |
| 06.03.2026 | 79,91 | 79,98 | 75,67 | 76,06 | -4,29% | 34,00 |
| 05.03.2026 | 82,46 | 82,88 | 79,03 | 79,47 | -3,74% | 18,00 |
| 04.03.2026 | 81,09 | 83,48 | 79,62 | 82,56 | 0,89% | 203,00 |
| 03.03.2026 | 88,69 | 88,69 | 79,14 | 81,83 | -8,46% | 361,00 |
| 02.03.2026 | 85,42 | 96,43 | 83,49 | 89,39 | 4,68% | 31,00 |
| 27.02.2026 | 83,66 | 85,63 | 81,46 | 85,39 | 2,09% | 117,00 |
| 26.02.2026 | 83,57 | 84,81 | 80,19 | 83,64 | -0,71% | 240,00 |
| 25.02.2026 | 85,57 | 86,42 | 80,71 | 84,24 | -1,65% | 128,00 |
| 24.02.2026 | 86,24 | 88,44 | 84,37 | 85,65 | -0,29% | - |
| 23.02.2026 | 85,49 | 86,56 | 84,18 | 85,90 | -1,09% | 300,00 |
| 20.02.2026 | 86,42 | 88,10 | 85,13 | 86,85 | 1,33% | - |
| 19.02.2026 | 87,02 | 87,19 | 84,93 | 85,71 | -1,13% | - |
| 18.02.2026 | 87,00 | 87,77 | 85,28 | 86,69 | 0,06% | 15,00 |
| 17.02.2026 | 84,33 | 87,06 | 84,01 | 86,64 | 1,99% | - |
| 16.02.2026 | 85,34 | 85,73 | 84,57 | 84,95 | -0,06% | 49,00 |
| 13.02.2026 | 85,40 | 87,66 | 83,86 | 85,00 | -1,02% | 278,00 |
| 12.02.2026 | 86,84 | 89,52 | 85,46 | 85,88 | -0,81% | 246,00 |
| 11.02.2026 | 83,29 | 87,30 | 82,75 | 86,58 | 3,84% | 1.960,00 |
| 10.02.2026 | 82,89 | 85,12 | 82,35 | 83,38 | 0,53% | 138,00 |
| 09.02.2026 | 81,40 | 83,37 | 80,50 | 82,94 | 1,84% | 15,00 |
| 06.02.2026 | 78,66 | 82,20 | 78,06 | 81,44 | 4,52% | - |
| 05.02.2026 | 81,20 | 81,29 | 76,84 | 77,92 | -4,16% | 60,00 |
| 04.02.2026 | 79,08 | 81,93 | 77,86 | 81,30 | 3,09% | - |
| 03.02.2026 | 76,80 | 79,34 | 75,24 | 78,86 | 3,14% | 151,00 |
| 02.02.2026 | 74,67 | 77,51 | 74,34 | 76,46 | -0,55% | 220,00 |
| 30.01.2026 | 77,31 | 78,88 | 76,62 | 76,88 | -1,26% | - |
| 29.01.2026 | 76,58 | 80,70 | 76,23 | 77,86 | 1,27% | 99,00 |
| 28.01.2026 | 77,61 | 79,00 | 74,00 | 76,88 | 0,60% | - |
| 27.01.2026 | 79,47 | 80,00 | 75,87 | 76,42 | -3,04% | - |
| 26.01.2026 | 79,34 | 79,76 | 77,83 | 78,82 | -0,96% | - |
| 23.01.2026 | 82,42 | 82,57 | 79,37 | 79,58 | -2,93% | 660,00 |
| 22.01.2026 | 82,12 | 83,31 | 80,17 | 81,98 | -0,05% | 209,00 |
| 21.01.2026 | 78,57 | 82,58 | 77,68 | 82,02 | 4,86% | 2.814,00 |
| 20.01.2026 | 80,15 | 80,84 | 77,76 | 78,22 | -3,09% | 192,00 |
| 19.01.2026 | 80,71 | 80,87 | 80,27 | 80,71 | -0,46% | - |
| 16.01.2026 | 77,53 | 81,72 | 77,39 | 81,08 | 4,54% | - |
| 15.01.2026 | 75,89 | 78,50 | 75,48 | 77,56 | 2,78% | - |
| 14.01.2026 | 72,54 | 75,79 | 71,58 | 75,46 | 3,97% | 2.800,00 |
| 13.01.2026 | 73,24 | 73,40 | 71,88 | 72,58 | -0,87% | 520,00 |
| 12.01.2026 | 71,40 | 73,75 | 69,99 | 73,22 | 2,21% | 227,00 |
| 09.01.2026 | 68,58 | 72,17 | 68,44 | 71,64 | 4,68% | 884,00 |
| 08.01.2026 | 66,48 | 68,72 | 65,45 | 68,44 | 2,92% | 182,00 |
| 07.01.2026 | 69,93 | 70,01 | 66,32 | 66,50 | -4,89% | 330,00 |
| 06.01.2026 | 69,42 | 72,75 | 63,07 | 69,92 | 0,49% | 416,00 |
| 05.01.2026 | 67,76 | 71,20 | 67,50 | 69,58 | 2,99% | 349,00 |
| 02.01.2026 | 65,21 | 70,14 | 65,21 | 67,56 | 4,89% | 330,00 |
| 30.12.2025 | 64,21 | 64,55 | 63,97 | 64,41 | 0,14% | - |
| 29.12.2025 | 64,39 | 64,59 | 63,67 | 64,32 | 0,72% | 960,00 |
| 23.12.2025 | 63,76 | 64,62 | 62,70 | 63,86 | 0,03% | - |
| 22.12.2025 | 64,31 | 65,11 | 63,20 | 63,84 | -0,84% | 36,00 |
| 19.12.2025 | 63,53 | 64,85 | 62,55 | 64,38 | 1,13% | - |
| 18.12.2025 | 62,85 | 65,23 | 62,45 | 63,66 | 1,27% | - |
| 17.12.2025 | 66,86 | 67,11 | 62,55 | 62,86 | -5,19% | 112,00 |
| 16.12.2025 | 64,69 | 67,32 | 64,64 | 66,30 | 1,25% | 240,00 |
| 15.12.2025 | 66,82 | 67,45 | 64,26 | 65,48 | -1,33% | 146,00 |
| 12.12.2025 | 72,04 | 72,04 | 66,13 | 66,36 | -7,94% | 105,00 |
| 11.12.2025 | 69,48 | 72,16 | 69,24 | 72,08 | 2,01% | - |
| 10.12.2025 | 70,18 | 71,97 | 69,64 | 70,66 | 0,74% | - |
| 09.12.2025 | 71,24 | 72,22 | 68,49 | 70,14 | -1,87% | - |
| 08.12.2025 | 75,31 | 75,86 | 71,02 | 71,48 | -4,95% | 2.166,00 |
| 05.12.2025 | 74,83 | 76,55 | 72,92 | 75,20 | 0,83% | 56,00 |