114,842$
-0,11%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 115,03 | 115,03 | 112,31 | 114,41 | -0,48% | - |
| 28.05.2026 | 112,72 | 115,46 | 111,96 | 114,97 | 1,91% | 349.838,00 |
| 27.05.2026 | 113,51 | 113,84 | 112,09 | 112,82 | 0,07% | 210.322,00 |
| 26.05.2026 | 111,00 | 113,97 | 109,25 | 112,74 | 3,99% | 224.147,00 |
| 22.05.2026 | 108,90 | 109,79 | 107,50 | 108,41 | -0,03% | 176.233,00 |
| 21.05.2026 | 105,90 | 109,50 | 105,00 | 108,44 | 0,87% | 346.489,00 |
| 20.05.2026 | 102,40 | 107,59 | 102,10 | 107,51 | 6,56% | 523.607,00 |
| 19.05.2026 | 103,16 | 103,20 | 99,62 | 100,89 | -2,79% | 531.070,00 |
| 18.05.2026 | 105,15 | 106,08 | 103,49 | 103,79 | -0,73% | 350.361,00 |
| 15.05.2026 | 106,29 | 107,15 | 103,81 | 104,55 | -3,76% | 433.239,00 |
| 14.05.2026 | 108,64 | 110,50 | 106,84 | 108,64 | 1,09% | 371.611,00 |
| 13.05.2026 | 110,30 | 111,54 | 105,81 | 107,47 | -3,62% | 585.976,00 |
| 12.05.2026 | 115,57 | 116,00 | 107,65 | 111,51 | -5,15% | 424.169,00 |
| 11.05.2026 | 117,64 | 119,56 | 116,80 | 117,57 | -0,18% | 389.841,00 |
| 08.05.2026 | 119,50 | 121,53 | 117,63 | 117,78 | -0,03% | 487.014,00 |
| 07.05.2026 | 119,61 | 121,59 | 117,25 | 117,82 | -0,75% | 340.074,00 |
| 06.05.2026 | 115,57 | 119,51 | 115,49 | 118,71 | 6,09% | 513.841,00 |
| 05.05.2026 | 111,00 | 113,41 | 111,00 | 111,90 | 2,14% | 246.540,00 |
| 04.05.2026 | 110,05 | 111,87 | 109,24 | 109,56 | -0,72% | 300.449,00 |
| 01.05.2026 | 110,15 | 111,12 | 108,80 | 110,35 | -0,02% | 234.133,00 |
| 30.04.2026 | 107,28 | 111,06 | 106,01 | 110,37 | 4,43% | 368.360,00 |
| 29.04.2026 | 109,16 | 109,62 | 104,86 | 105,69 | -2,91% | 314.680,00 |
| 28.04.2026 | 110,06 | 110,50 | 105,66 | 108,86 | -1,22% | 443.461,00 |
| 27.04.2026 | 110,73 | 112,51 | 108,66 | 110,20 | -0,31% | 474.196,00 |
| 24.04.2026 | 111,28 | 112,54 | 109,53 | 110,54 | -1,37% | 289.237,00 |
| 23.04.2026 | 112,99 | 114,10 | 110,30 | 112,08 | 0,52% | 395.078,00 |
| 22.04.2026 | 118,72 | 119,50 | 110,63 | 111,50 | -4,32% | 463.555,00 |
| 21.04.2026 | 121,58 | 122,13 | 115,24 | 116,54 | -4,45% | 429.060,00 |
| 20.04.2026 | 123,09 | 123,69 | 121,13 | 121,97 | -0,87% | 326.080,00 |
| 17.04.2026 | 121,00 | 125,74 | 120,88 | 123,04 | 3,82% | 483.903,00 |
| 16.04.2026 | 122,28 | 122,39 | 117,56 | 118,51 | -3,45% | 244.484,00 |
| 15.04.2026 | 125,15 | 125,66 | 121,50 | 122,75 | -2,57% | 379.136,00 |
| 14.04.2026 | 124,49 | 127,21 | 123,35 | 125,99 | 1,79% | 320.809,00 |
| 13.04.2026 | 119,48 | 123,95 | 119,48 | 123,77 | 2,43% | 304.227,00 |
| 10.04.2026 | 124,05 | 124,05 | 119,94 | 120,83 | -1,80% | 261.488,00 |
| 09.04.2026 | 120,51 | 124,56 | 120,02 | 123,04 | 1,87% | 356.027,00 |
| 08.04.2026 | 118,50 | 122,64 | 117,21 | 120,78 | 6,08% | 505.435,00 |
| 07.04.2026 | 113,55 | 114,57 | 111,21 | 113,86 | -0,12% | 382.550,00 |
| 06.04.2026 | 111,05 | 114,12 | 110,77 | 114,00 | 3,84% | 401.052,00 |
| 02.04.2026 | 108,23 | 111,70 | 107,00 | 109,78 | -1,43% | 410.347,00 |
| 01.04.2026 | 111,88 | 114,65 | 111,01 | 111,37 | 1,74% | 468.967,00 |
| 31.03.2026 | 105,62 | 109,63 | 103,84 | 109,46 | 6,11% | 550.170,00 |
| 30.03.2026 | 108,78 | 109,95 | 102,26 | 103,16 | -3,81% | 573.624,00 |
| 27.03.2026 | 109,93 | 110,06 | 106,95 | 107,25 | -3,22% | 673.269,00 |
| 26.03.2026 | 117,04 | 117,37 | 110,28 | 110,82 | -6,50% | 745.931,00 |
| 25.03.2026 | 113,80 | 122,97 | 112,22 | 118,52 | 9,93% | 1.284.999,00 |
| 24.03.2026 | 103,29 | 108,99 | 102,70 | 107,81 | 4,17% | 1.026.584,00 |
| 23.03.2026 | 104,47 | 106,75 | 102,82 | 103,49 | 2,13% | 459.391,00 |
| 20.03.2026 | 108,43 | 109,39 | 100,62 | 101,33 | -7,22% | 1.343.633,00 |
| 19.03.2026 | 106,50 | 109,90 | 105,78 | 109,21 | 0,33% | 593.088,00 |
| 18.03.2026 | 109,09 | 109,88 | 108,44 | 108,85 | 0,08% | 482.526,00 |
| 17.03.2026 | 107,43 | 109,37 | 105,70 | 108,76 | 2,95% | 611.342,00 |
| 16.03.2026 | 104,00 | 106,50 | 103,80 | 105,64 | 3,66% | 505.478,00 |
| 13.03.2026 | 105,50 | 106,45 | 99,18 | 101,91 | -1,80% | 425.399,00 |
| 12.03.2026 | 106,13 | 107,40 | 103,61 | 103,78 | -4,19% | 366.601,00 |
| 11.03.2026 | 107,07 | 108,76 | 105,21 | 108,32 | 0,02% | 277.624,00 |
| 10.03.2026 | 107,57 | 110,91 | 107,01 | 108,30 | 0,40% | 272.692,00 |
| 09.03.2026 | 106,10 | 108,34 | 102,46 | 107,87 | -0,60% | 687.190,00 |
| 06.03.2026 | 108,52 | 110,66 | 107,21 | 108,52 | -1,98% | 563.293,00 |
| 05.03.2026 | 117,53 | 118,44 | 108,84 | 110,71 | -6,66% | 547.873,00 |
| 04.03.2026 | 118,69 | 119,60 | 116,36 | 118,61 | 1,51% | 321.575,00 |
| 03.03.2026 | 117,77 | 118,49 | 113,86 | 116,84 | -2,45% | 336.414,00 |
| 02.03.2026 | 118,73 | 121,64 | 116,89 | 119,77 | 2,22% | 397.136,00 |
| 27.02.2026 | 116,85 | 117,85 | 115,57 | 117,17 | -0,85% | 347.114,00 |
| 26.02.2026 | 117,03 | 118,56 | 115,10 | 118,17 | 0,95% | 266.934,00 |
| 25.02.2026 | 119,01 | 119,24 | 115,65 | 117,06 | -1,01% | 284.333,00 |
| 24.02.2026 | 115,98 | 118,81 | 115,97 | 118,26 | 1,35% | 316.990,00 |
| 23.02.2026 | 116,38 | 116,97 | 114,06 | 116,69 | -0,24% | 410.944,00 |
| 20.02.2026 | 115,39 | 117,34 | 114,64 | 116,97 | 1,23% | 319.088,00 |
| 19.02.2026 | 113,90 | 116,00 | 113,90 | 115,55 | 0,80% | 299.706,00 |
| 18.02.2026 | 114,00 | 116,20 | 112,67 | 114,63 | 0,96% | 331.337,00 |
| 17.02.2026 | 112,87 | 114,72 | 111,65 | 113,54 | 0,50% | 236.112,00 |
| 13.02.2026 | 113,00 | 115,92 | 112,48 | 112,98 | -0,21% | 433.969,00 |
| 12.02.2026 | 114,10 | 118,00 | 112,49 | 113,22 | -0,31% | 340.462,00 |
| 11.02.2026 | 115,00 | 115,52 | 112,00 | 113,57 | 0,41% | 333.402,00 |
| 10.02.2026 | 114,30 | 115,00 | 111,67 | 113,11 | -1,08% | 315.698,00 |
| 09.02.2026 | 113,57 | 115,92 | 113,16 | 114,34 | 1,11% | 366.833,00 |
| 06.02.2026 | 108,72 | 113,65 | 108,69 | 113,09 | 5,82% | 416.739,00 |
| 05.02.2026 | 105,23 | 108,47 | 104,26 | 106,87 | -0,24% | 437.185,00 |
| 04.02.2026 | 110,21 | 110,39 | 104,05 | 107,13 | -2,51% | 722.245,00 |
| 03.02.2026 | 109,00 | 110,01 | 105,98 | 109,89 | 1,75% | 635.374,00 |
| 02.02.2026 | 104,68 | 108,47 | 104,07 | 108,00 | 1,97% | 450.138,00 |
| 30.01.2026 | 105,56 | 106,75 | 104,31 | 105,91 | -0,71% | 446.192,00 |
| 29.01.2026 | 105,68 | 108,36 | 103,49 | 106,67 | 2,51% | 524.331,00 |
| 28.01.2026 | 106,02 | 107,16 | 103,30 | 104,06 | -1,34% | 585.079,00 |
| 27.01.2026 | 104,60 | 106,21 | 104,00 | 105,47 | 1,16% | 360.225,00 |
| 26.01.2026 | 105,05 | 105,49 | 103,41 | 104,26 | -1,33% | 324.593,00 |
| 23.01.2026 | 107,38 | 107,82 | 104,51 | 105,66 | -1,93% | 261.725,00 |
| 22.01.2026 | 107,03 | 107,79 | 103,68 | 107,74 | 0,64% | 320.629,00 |
| 21.01.2026 | 103,93 | 107,56 | 103,10 | 107,06 | 3,27% | 371.036,00 |
| 20.01.2026 | 103,40 | 105,50 | 102,38 | 103,67 | 1,14% | 346.857,00 |
| 19.01.2026 | 102,47 | 102,57 | 102,34 | 102,50 | -2,45% | - |
| 16.01.2026 | 106,14 | 107,05 | 104,45 | 105,08 | -0,62% | 597.489,00 |
| 15.01.2026 | 101,34 | 106,19 | 100,95 | 105,74 | 4,61% | 482.816,00 |
| 14.01.2026 | 98,18 | 101,44 | 97,11 | 101,08 | 3,45% | 771.218,00 |
| 13.01.2026 | 99,03 | 99,65 | 97,26 | 97,71 | -0,53% | 688.178,00 |
| 12.01.2026 | 97,50 | 98,92 | 96,46 | 98,23 | 1,24% | 505.576,00 |
| 09.01.2026 | 95,98 | 97,33 | 95,44 | 97,03 | 2,43% | 836.467,00 |
| 08.01.2026 | 92,75 | 97,67 | 92,21 | 94,73 | 3,71% | 913.187,00 |
| 07.01.2026 | 94,91 | 97,00 | 89,76 | 91,34 | 2,10% | 2.191.798,00 |