106,622$
-7,36%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 117,06 | 117,31 | 104,19 | 105,57 | -8,27% | - |
| 28.09.2026 | 114,35 | 118,60 | 111,40 | 115,09 | -0,88% | 574.142,00 |
| 25.09.2026 | 120,70 | 122,00 | 115,92 | 116,11 | -3,69% | 383.440,00 |
| 24.09.2026 | 118,89 | 121,52 | 117,47 | 120,56 | 0,92% | 380.443,00 |
| 23.09.2026 | 116,12 | 119,94 | 115,53 | 119,46 | 1,45% | 353.072,00 |
| 22.09.2026 | 117,81 | 118,91 | 115,69 | 117,75 | 1,28% | 491.889,00 |
| 21.09.2026 | 114,27 | 116,79 | 113,32 | 116,26 | 3,09% | 364.842,00 |
| 18.09.2026 | 111,74 | 112,90 | 110,36 | 112,77 | 0,58% | 1.424.273,00 |
| 17.09.2026 | 119,74 | 119,96 | 110,76 | 112,12 | -4,36% | 411.654,00 |
| 16.09.2026 | 116,73 | 119,86 | 115,49 | 117,23 | 1,13% | 344.720,00 |
| 15.09.2026 | 120,09 | 120,74 | 114,45 | 115,92 | -3,46% | 690.386,00 |
| 14.09.2026 | 122,50 | 122,50 | 119,94 | 120,08 | -4,30% | 313.743,00 |
| 11.09.2026 | 130,31 | 130,31 | 124,40 | 125,48 | 0,81% | 189.926,00 |
| 10.09.2026 | 125,30 | 126,27 | 122,76 | 124,47 | -0,10% | 230.768,00 |
| 09.09.2026 | 129,76 | 130,41 | 123,93 | 124,60 | -4,69% | 366.696,00 |
| 08.09.2026 | 126,91 | 130,92 | 125,97 | 130,73 | 3,31% | 541.868,00 |
| 04.09.2026 | 124,71 | 126,99 | 124,57 | 126,54 | 0,70% | 197.394,00 |
| 03.09.2026 | 125,62 | 125,83 | 122,02 | 125,66 | 1,45% | 250.589,00 |
| 02.09.2026 | 126,45 | 126,70 | 123,57 | 123,87 | -0,49% | 289.919,00 |
| 01.09.2026 | 128,20 | 128,98 | 123,76 | 124,48 | -3,72% | 332.481,00 |
| 31.08.2026 | 131,16 | 131,59 | 128,24 | 129,29 | -2,93% | 332.872,00 |
| 28.08.2026 | 135,42 | 135,98 | 132,87 | 133,19 | -1,99% | 181.792,00 |
| 27.08.2026 | 137,97 | 138,17 | 134,48 | 135,90 | -1,93% | 181.396,00 |
| 26.08.2026 | 137,66 | 138,99 | 134,54 | 138,58 | 2,38% | 200.622,00 |
| 25.08.2026 | 137,98 | 139,41 | 133,42 | 135,36 | 0,53% | 294.961,00 |
| 24.08.2026 | 134,24 | 134,74 | 131,51 | 134,64 | -0,13% | 287.722,00 |
| 21.08.2026 | 134,24 | 135,30 | 131,27 | 134,82 | 1,84% | 461.125,00 |
| 20.08.2026 | 138,00 | 138,15 | 132,35 | 132,39 | -4,87% | 263.221,00 |
| 19.08.2026 | 148,89 | 149,73 | 138,61 | 139,17 | -6,61% | 725.689,00 |
| 18.08.2026 | 150,13 | 150,64 | 145,82 | 149,02 | -3,05% | 469.105,00 |
| 17.08.2026 | 144,29 | 153,80 | 144,05 | 153,71 | 5,82% | 1.519.492,00 |
| 14.08.2026 | 145,46 | 147,13 | 143,99 | 145,25 | 1,30% | 250.135,00 |
| 13.08.2026 | 148,64 | 149,50 | 142,12 | 143,39 | -3,22% | 328.580,00 |
| 12.08.2026 | 148,09 | 149,28 | 146,38 | 148,16 | 1,86% | 195.075,00 |
| 11.08.2026 | 144,15 | 147,41 | 142,63 | 145,45 | 1,93% | 217.045,00 |
| 10.08.2026 | 143,89 | 145,98 | 142,29 | 142,69 | -0,26% | 162.387,00 |
| 07.08.2026 | 146,93 | 148,33 | 142,08 | 143,06 | -2,28% | 225.902,00 |
| 06.08.2026 | 147,65 | 154,00 | 146,01 | 146,40 | -0,29% | 331.915,00 |
| 05.08.2026 | 149,00 | 151,47 | 146,30 | 146,83 | -1,74% | 450.846,00 |
| 04.08.2026 | 146,00 | 150,85 | 144,31 | 149,43 | 4,45% | 386.404,00 |
| 03.08.2026 | 139,88 | 144,31 | 136,01 | 143,06 | 2,16% | 357.840,00 |
| 31.07.2026 | 140,50 | 141,62 | 136,61 | 140,04 | 0,40% | 263.301,00 |
| 30.07.2026 | 137,74 | 139,71 | 134,83 | 139,48 | 3,01% | 226.232,00 |
| 29.07.2026 | 138,11 | 140,37 | 133,97 | 135,40 | -3,84% | 565.856,00 |
| 28.07.2026 | 136,48 | 141,16 | 132,88 | 140,80 | 2,83% | 357.397,00 |
| 27.07.2026 | 131,50 | 137,05 | 130,91 | 136,92 | 6,10% | 550.731,00 |
| 24.07.2026 | 130,37 | 131,94 | 127,43 | 129,05 | -0,32% | 373.689,00 |
| 23.07.2026 | 125,50 | 130,69 | 123,72 | 129,47 | 1,47% | 687.442,00 |
| 22.07.2026 | 133,99 | 138,89 | 125,12 | 127,60 | -9,76% | 1.190.799,00 |
| 21.07.2026 | 137,81 | 142,92 | 136,52 | 141,40 | 4,21% | 800.309,00 |
| 20.07.2026 | 136,28 | 141,06 | 135,04 | 135,69 | 0,26% | 696.074,00 |
| 17.07.2026 | 130,62 | 137,92 | 129,95 | 135,34 | 1,39% | 527.201,00 |
| 16.07.2026 | 132,28 | 134,14 | 130,52 | 133,48 | -1,66% | 409.656,00 |
| 15.07.2026 | 134,85 | 136,00 | 133,00 | 135,73 | 0,94% | 444.788,00 |
| 14.07.2026 | 135,15 | 135,32 | 132,77 | 134,46 | 2,72% | 293.582,00 |
| 13.07.2026 | 134,65 | 134,65 | 130,52 | 130,90 | -3,52% | 450.391,00 |
| 10.07.2026 | 135,52 | 137,55 | 128,00 | 135,67 | -0,66% | 259.790,00 |
| 09.07.2026 | 134,83 | 138,35 | 134,00 | 136,57 | 2,45% | 373.963,00 |
| 08.07.2026 | 134,08 | 136,58 | 132,02 | 133,30 | -2,44% | 309.009,00 |
| 07.07.2026 | 142,51 | 142,52 | 134,65 | 136,63 | -4,86% | 341.048,00 |
| 06.07.2026 | 141,93 | 144,41 | 141,50 | 143,61 | 2,50% | 448.797,00 |
| 02.07.2026 | 143,79 | 145,22 | 137,76 | 140,11 | -1,86% | 515.292,00 |
| 01.07.2026 | 143,04 | 146,75 | 141,80 | 142,76 | -0,12% | 417.423,00 |
| 30.06.2026 | 139,93 | 143,27 | 138,76 | 142,93 | 0,76% | 443.347,00 |
| 29.06.2026 | 143,21 | 143,46 | 138,74 | 141,85 | -0,90% | 678.820,00 |
| 26.06.2026 | 137,69 | 143,40 | 136,27 | 143,14 | 3,34% | 2.143.036,00 |
| 25.06.2026 | 134,16 | 141,15 | 134,16 | 138,51 | 4,19% | 394.176,00 |
| 24.06.2026 | 132,09 | 137,20 | 131,12 | 132,94 | 0,51% | 511.797,00 |
| 23.06.2026 | 131,31 | 133,76 | 130,01 | 132,26 | -1,50% | 322.872,00 |
| 22.06.2026 | 134,50 | 136,22 | 132,18 | 134,28 | -0,68% | 486.743,00 |
| 19.06.2026 | 135,31 | 135,39 | 135,16 | 135,19 | 0,23% | - |
| 18.06.2026 | 134,67 | 135,48 | 131,37 | 134,88 | 2,07% | 717.187,00 |
| 17.06.2026 | 131,19 | 134,56 | 129,44 | 132,14 | 1,68% | 412.995,00 |
| 16.06.2026 | 132,67 | 133,93 | 129,85 | 129,96 | -0,93% | 352.518,00 |
| 15.06.2026 | 131,79 | 134,74 | 129,99 | 131,18 | 1,68% | 425.057,00 |
| 12.06.2026 | 128,86 | 130,00 | 126,80 | 129,01 | 1,40% | 362.215,00 |
| 11.06.2026 | 118,66 | 127,39 | 118,64 | 127,23 | 8,41% | 326.048,00 |
| 10.06.2026 | 119,49 | 121,45 | 116,69 | 117,36 | -2,31% | 369.526,00 |
| 09.06.2026 | 116,44 | 120,57 | 113,54 | 120,13 | 4,72% | 328.662,00 |
| 08.06.2026 | 118,00 | 118,96 | 114,30 | 114,72 | -1,65% | 388.168,00 |
| 05.06.2026 | 114,25 | 117,81 | 113,90 | 116,65 | 0,97% | 359.715,00 |
| 04.06.2026 | 111,64 | 116,62 | 111,32 | 115,53 | 3,74% | 432.333,00 |
| 03.06.2026 | 109,27 | 112,31 | 108,52 | 111,36 | 0,68% | 467.727,00 |
| 02.06.2026 | 110,76 | 113,00 | 109,94 | 110,61 | 0,56% | 293.220,00 |
| 01.06.2026 | 113,00 | 113,00 | 107,51 | 109,99 | -2,34% | 347.145,00 |
| 29.05.2026 | 113,59 | 115,10 | 112,08 | 112,62 | -2,04% | 360.734,00 |
| 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 |