57,600€
-1,37%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,33 | 58,98 | 57,55 | 58,00 | -0,68% | 6,00 |
| 19.12.2024 | 58,40 | 59,30 | 57,65 | 58,40 | -0,17% | 3,00 |
| 18.12.2024 | 59,88 | 60,28 | 58,10 | 58,50 | -2,26% | - |
| 17.12.2024 | 60,73 | 60,80 | 59,78 | 59,85 | -1,64% | - |
| 16.12.2024 | 59,60 | 61,10 | 59,60 | 60,85 | 0,95% | - |
| 13.12.2024 | 60,30 | 60,98 | 59,73 | 60,28 | -1,07% | - |
| 12.12.2024 | 63,95 | 64,15 | 60,88 | 60,93 | -5,03% | - |
| 11.12.2024 | 63,58 | 65,05 | 63,58 | 64,15 | 0,90% | - |
| 10.12.2024 | 62,45 | 63,95 | 62,13 | 63,58 | 1,60% | - |
| 09.12.2024 | 64,13 | 65,03 | 62,50 | 62,58 | -2,26% | 550,00 |
| 06.12.2024 | 64,68 | 65,30 | 64,03 | 64,03 | -1,01% | - |
| 05.12.2024 | 66,80 | 66,83 | 64,68 | 64,68 | -3,18% | - |
| 04.12.2024 | 65,18 | 67,05 | 65,13 | 66,80 | 2,53% | - |
| 03.12.2024 | 66,25 | 66,58 | 65,08 | 65,15 | -1,62% | - |
| 02.12.2024 | 66,03 | 66,83 | 65,73 | 66,23 | 0,15% | - |
| 29.11.2024 | 65,70 | 68,10 | 63,13 | 66,13 | 0,72% | - |
| 28.11.2024 | 65,50 | 65,70 | 65,43 | 65,65 | 0,54% | - |
| 27.11.2024 | 66,03 | 66,55 | 65,05 | 65,30 | -1,06% | - |
| 26.11.2024 | 67,55 | 67,58 | 65,85 | 66,00 | -2,33% | - |
| 25.11.2024 | 66,35 | 68,68 | 66,00 | 67,58 | 1,88% | - |
| 22.11.2024 | 64,88 | 66,40 | 64,88 | 66,33 | 2,43% | - |
| 21.11.2024 | 64,05 | 65,83 | 63,95 | 64,75 | 1,01% | - |
| 20.11.2024 | 63,75 | 64,43 | 63,45 | 64,10 | 0,87% | - |
| 19.11.2024 | 62,85 | 63,63 | 62,05 | 63,55 | 1,19% | - |
| 18.11.2024 | 62,78 | 63,18 | 62,28 | 62,80 | 0,00% | - |
| 15.11.2024 | 63,28 | 63,65 | 62,08 | 62,80 | -1,49% | - |
| 14.11.2024 | 64,70 | 65,25 | 63,00 | 63,75 | -1,47% | - |
| 13.11.2024 | 63,73 | 65,75 | 63,45 | 64,70 | 1,25% | - |
| 12.11.2024 | 63,28 | 64,20 | 62,95 | 63,90 | 1,07% | - |
| 11.11.2024 | 61,65 | 63,98 | 61,63 | 63,23 | 2,85% | - |
| 08.11.2024 | 58,08 | 61,80 | 57,90 | 61,48 | 6,31% | - |
| 07.11.2024 | 61,20 | 61,28 | 57,83 | 57,83 | -5,55% | - |
| 06.11.2024 | 56,83 | 61,33 | 56,80 | 61,23 | 11,93% | - |
| 05.11.2024 | 54,43 | 54,83 | 53,85 | 54,70 | 0,60% | - |
| 04.11.2024 | 53,63 | 54,75 | 53,48 | 54,38 | -1,76% | - |
| 01.11.2024 | 53,98 | 55,35 | 53,33 | 55,35 | 1,23% | - |
| 31.10.2024 | 55,60 | 55,85 | 53,83 | 54,68 | -3,95% | - |
| 30.10.2024 | 56,13 | 57,68 | 55,65 | 56,93 | -0,61% | - |
| 29.10.2024 | 56,28 | 57,28 | 55,50 | 57,28 | 1,24% | - |
| 28.10.2024 | 56,75 | 57,65 | 56,20 | 56,58 | -0,09% | - |
| 25.10.2024 | 56,55 | 56,90 | 56,00 | 56,63 | 0,22% | - |
| 24.10.2024 | 56,90 | 57,15 | 55,98 | 56,50 | -0,79% | - |
| 23.10.2024 | 57,05 | 57,70 | 56,83 | 56,95 | -0,26% | - |
| 22.10.2024 | 57,93 | 58,08 | 56,95 | 57,10 | -1,64% | - |
| 21.10.2024 | 57,10 | 58,65 | 56,98 | 58,05 | 1,71% | - |
| 18.10.2024 | 57,00 | 57,75 | 57,00 | 57,08 | -0,95% | - |
| 17.10.2024 | 56,50 | 57,83 | 56,50 | 57,63 | 1,01% | - |
| 16.10.2024 | 55,55 | 57,75 | 55,50 | 57,05 | 2,65% | - |
| 15.10.2024 | 55,95 | 56,75 | 55,38 | 55,58 | -1,42% | 40,00 |
| 14.10.2024 | 56,28 | 56,58 | 56,05 | 56,38 | 0,22% | - |
| 11.10.2024 | 54,35 | 56,25 | 54,18 | 56,25 | 3,50% | - |
| 10.10.2024 | 57,15 | 57,23 | 54,35 | 54,35 | -4,94% | - |
| 09.10.2024 | 57,95 | 58,18 | 57,08 | 57,18 | -1,38% | - |
| 08.10.2024 | 58,53 | 58,85 | 57,98 | 57,98 | -1,24% | - |
| 07.10.2024 | 59,68 | 59,73 | 58,25 | 58,70 | -1,55% | - |
| 04.10.2024 | 59,23 | 60,95 | 59,18 | 59,63 | 0,72% | - |
| 03.10.2024 | 59,23 | 59,48 | 58,70 | 59,20 | -0,04% | - |
| 02.10.2024 | 59,03 | 59,60 | 58,68 | 59,23 | 0,00% | - |
| 01.10.2024 | 58,60 | 60,13 | 58,58 | 59,23 | 0,94% | - |
| 30.09.2024 | 57,88 | 58,85 | 57,50 | 58,68 | 1,29% | - |
| 27.09.2024 | 57,58 | 58,65 | 57,20 | 57,93 | 1,80% | - |
| 26.09.2024 | 57,38 | 58,15 | 56,90 | 56,90 | -0,61% | - |
| 25.09.2024 | 58,78 | 59,25 | 56,45 | 57,25 | -3,09% | - |
| 24.09.2024 | 64,30 | 68,40 | 58,85 | 59,08 | -4,99% | - |
| 23.09.2024 | 62,33 | 63,40 | 62,00 | 62,18 | 0,12% | - |
| 20.09.2024 | 61,65 | 62,83 | 60,70 | 62,10 | -0,24% | - |
| 19.09.2024 | 62,40 | 63,03 | 61,73 | 62,25 | 0,28% | - |
| 18.09.2024 | 61,20 | 62,95 | 60,93 | 62,08 | 1,43% | - |
| 17.09.2024 | 60,43 | 61,58 | 60,43 | 61,20 | 1,24% | - |
| 16.09.2024 | 61,03 | 61,23 | 60,10 | 60,45 | -1,02% | - |
| 13.09.2024 | 59,45 | 61,63 | 59,45 | 61,08 | 2,60% | - |
| 12.09.2024 | 58,73 | 59,98 | 58,50 | 59,53 | 1,67% | - |
| 11.09.2024 | 57,60 | 58,70 | 56,75 | 58,55 | 0,99% | - |
| 10.09.2024 | 58,65 | 59,80 | 57,98 | 57,98 | -1,53% | - |
| 09.09.2024 | 57,73 | 59,25 | 57,73 | 58,88 | 2,12% | - |
| 06.09.2024 | 59,48 | 60,10 | 57,58 | 57,65 | -3,07% | - |
| 05.09.2024 | 59,63 | 60,48 | 58,98 | 59,48 | -0,34% | - |
| 04.09.2024 | 58,48 | 59,85 | 57,38 | 59,68 | 1,57% | - |
| 03.09.2024 | 59,40 | 59,48 | 57,18 | 58,75 | -1,18% | - |
| 02.09.2024 | 59,50 | 59,50 | 59,18 | 59,45 | 0,00% | - |
| 30.08.2024 | 59,28 | 59,93 | 58,95 | 59,45 | 0,51% | - |
| 29.08.2024 | 58,00 | 60,08 | 58,00 | 59,15 | 2,07% | - |
| 28.08.2024 | 58,00 | 58,73 | 57,95 | 57,95 | 0,13% | - |
| 27.08.2024 | 57,75 | 58,25 | 57,18 | 57,88 | 0,09% | - |
| 26.08.2024 | 58,03 | 59,10 | 57,83 | 57,83 | -0,34% | - |
| 23.08.2024 | 57,43 | 58,30 | 57,28 | 58,03 | 0,96% | - |
| 22.08.2024 | 56,85 | 57,63 | 56,45 | 57,48 | 1,19% | - |
| 21.08.2024 | 56,70 | 57,15 | 56,20 | 56,80 | 0,22% | - |
| 20.08.2024 | 56,90 | 57,53 | 56,45 | 56,68 | -1,26% | - |
| 19.08.2024 | 57,15 | 57,65 | 56,85 | 57,40 | 0,17% | - |
| 16.08.2024 | 57,75 | 58,08 | 57,20 | 57,30 | -0,65% | - |
| 15.08.2024 | 55,88 | 57,73 | 55,78 | 57,68 | 3,50% | - |
| 14.08.2024 | 55,63 | 55,95 | 55,13 | 55,73 | 0,22% | - |
| 13.08.2024 | 55,03 | 55,95 | 54,75 | 55,60 | 1,09% | - |
| 12.08.2024 | 54,60 | 55,43 | 54,45 | 55,00 | -0,14% | - |
| 09.08.2024 | 55,15 | 55,50 | 54,70 | 55,08 | -0,18% | - |
| 08.08.2024 | 53,33 | 55,48 | 53,10 | 55,18 | 3,37% | - |
| 07.08.2024 | 54,55 | 55,13 | 52,55 | 53,38 | -1,29% | - |
| 06.08.2024 | 52,68 | 54,50 | 52,08 | 54,08 | 3,84% | - |
| 05.08.2024 | 54,03 | 54,23 | 49,95 | 52,08 | -5,58% | - |