85,430€
-1,40%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 85,56 | 85,56 | 85,38 | 85,41 | -1,42% | - |
| 12.02.2026 | 86,75 | 89,50 | 85,77 | 86,64 | 0,53% | - |
| 11.02.2026 | 83,29 | 87,26 | 82,33 | 86,18 | 3,06% | 100,00 |
| 10.02.2026 | 83,03 | 85,13 | 82,38 | 83,62 | 0,99% | - |
| 09.02.2026 | 81,58 | 83,38 | 80,62 | 82,80 | 2,10% | - |
| 06.02.2026 | 78,89 | 82,18 | 78,01 | 81,10 | 3,44% | - |
| 05.02.2026 | 80,73 | 81,11 | 76,83 | 78,40 | -3,23% | - |
| 04.02.2026 | 79,00 | 81,92 | 77,86 | 81,02 | 4,06% | 20,00 |
| 03.02.2026 | 76,41 | 78,43 | 75,24 | 77,86 | 1,25% | - |
| 02.02.2026 | 76,84 | 77,62 | 74,34 | 76,90 | -0,48% | - |
| 30.01.2026 | 77,91 | 78,82 | 77,01 | 77,27 | -0,87% | - |
| 29.01.2026 | 76,35 | 80,72 | 76,10 | 77,95 | 1,21% | - |
| 28.01.2026 | 76,57 | 78,99 | 74,00 | 77,02 | 1,38% | - |
| 27.01.2026 | 78,69 | 80,02 | 75,91 | 75,97 | -3,63% | - |
| 26.01.2026 | 79,88 | 80,53 | 77,74 | 78,83 | -1,47% | - |
| 23.01.2026 | 82,12 | 82,58 | 79,36 | 80,01 | -1,94% | 8,00 |
| 22.01.2026 | 81,86 | 83,31 | 80,15 | 81,59 | 2,89% | - |
| 21.01.2026 | 78,29 | 79,74 | 77,87 | 79,30 | 0,00% | - |
| 20.01.2026 | 79,90 | 80,85 | 77,75 | 79,30 | -0,75% | 19,00 |
| 19.01.2026 | 80,59 | 80,59 | 79,46 | 79,90 | -1,13% | - |
| 16.01.2026 | 77,57 | 81,11 | 77,44 | 80,81 | 3,80% | 50,00 |
| 15.01.2026 | 75,46 | 78,40 | 75,40 | 77,85 | 4,06% | - |
| 14.01.2026 | 72,56 | 74,81 | 71,21 | 74,81 | 2,56% | - |
| 13.01.2026 | 73,18 | 73,92 | 71,97 | 72,94 | -0,36% | 1,00 |
| 12.01.2026 | 71,63 | 73,76 | 70,14 | 73,20 | 3,42% | 9,00 |
| 09.01.2026 | 68,10 | 71,15 | 68,10 | 70,78 | 4,10% | - |
| 08.01.2026 | 66,13 | 68,60 | 65,47 | 67,99 | 2,04% | - |
| 07.01.2026 | 69,88 | 70,43 | 66,63 | 66,63 | -4,25% | - |
| 06.01.2026 | 69,51 | 69,79 | 63,79 | 69,59 | 0,35% | - |
| 05.01.2026 | 67,53 | 71,18 | 67,52 | 69,35 | 2,88% | - |
| 02.01.2026 | 63,60 | 70,15 | 63,60 | 67,41 | 5,10% | - |
| 30.12.2025 | 63,60 | 64,30 | 63,60 | 64,14 | -0,42% | - |
| 29.12.2025 | 63,74 | 64,59 | 63,68 | 64,41 | 0,42% | - |
| 23.12.2025 | 63,84 | 64,62 | 62,70 | 64,14 | 0,11% | 11,00 |
| 22.12.2025 | 64,47 | 65,26 | 63,21 | 64,07 | -0,53% | - |
| 19.12.2025 | 63,68 | 65,00 | 62,56 | 64,41 | 1,61% | - |
| 18.12.2025 | 62,81 | 65,25 | 62,43 | 63,39 | 1,17% | - |
| 17.12.2025 | 66,44 | 67,00 | 62,56 | 62,66 | -5,76% | - |
| 16.12.2025 | 66,42 | 67,32 | 64,92 | 66,49 | 3,01% | 3,00 |
| 15.12.2025 | 66,36 | 67,45 | 64,44 | 64,55 | -3,61% | - |
| 12.12.2025 | 71,55 | 72,53 | 66,13 | 66,97 | -6,79% | 102,00 |
| 11.12.2025 | 70,64 | 72,01 | 69,20 | 71,85 | 1,54% | - |
| 10.12.2025 | 70,25 | 71,72 | 69,01 | 70,76 | 2,14% | - |
| 09.12.2025 | 71,29 | 72,23 | 68,49 | 69,28 | -3,46% | 110,00 |
| 08.12.2025 | 75,18 | 76,00 | 71,63 | 71,76 | -5,54% | 4,00 |
| 05.12.2025 | 74,77 | 76,55 | 72,98 | 75,97 | 1,14% | - |
| 04.12.2025 | 76,17 | 77,62 | 75,11 | 75,11 | -2,24% | - |
| 03.12.2025 | 78,37 | 78,71 | 75,21 | 76,83 | -1,78% | 16,00 |
| 02.12.2025 | 79,00 | 79,52 | 77,88 | 78,22 | -1,04% | - |
| 01.12.2025 | 80,61 | 80,63 | 77,56 | 79,04 | -2,24% | - |
| 28.11.2025 | 80,60 | 81,20 | 79,65 | 80,85 | 0,57% | 6,00 |
| 27.11.2025 | 80,41 | 80,58 | 80,33 | 80,39 | -0,30% | - |
| 26.11.2025 | 81,54 | 82,33 | 80,25 | 80,63 | -0,68% | - |
| 25.11.2025 | 81,32 | 81,85 | 79,25 | 81,18 | -0,42% | - |
| 24.11.2025 | 79,46 | 81,96 | 79,18 | 81,52 | 2,75% | - |
| 21.11.2025 | 77,34 | 79,60 | 75,09 | 79,34 | 2,69% | 6,00 |
| 20.11.2025 | 79,72 | 82,74 | 76,74 | 77,26 | -4,18% | - |
| 19.11.2025 | 78,07 | 81,65 | 77,51 | 80,63 | 3,13% | - |
| 18.11.2025 | 79,34 | 79,38 | 77,17 | 78,18 | -1,46% | 2,00 |
| 17.11.2025 | 81,15 | 82,23 | 78,75 | 79,34 | -2,43% | - |
| 14.11.2025 | 82,07 | 83,06 | 78,38 | 81,32 | 1,76% | - |
| 13.11.2025 | 88,10 | 88,43 | 79,67 | 79,91 | -9,63% | - |
| 12.11.2025 | 89,72 | 92,69 | 87,53 | 88,43 | -1,20% | - |
| 11.11.2025 | 91,57 | 91,57 | 89,08 | 89,50 | -2,06% | - |
| 10.11.2025 | 92,65 | 95,85 | 91,32 | 91,38 | -1,46% | - |
| 07.11.2025 | 88,37 | 93,23 | 84,90 | 92,73 | 6,57% | - |
| 06.11.2025 | 81,32 | 100,83 | 80,82 | 87,01 | 7,63% | 100,00 |
| 05.11.2025 | 79,33 | 81,19 | 77,07 | 80,84 | 2,32% | - |
| 04.11.2025 | 83,17 | 83,17 | 77,98 | 79,01 | -5,79% | 1,00 |
| 03.11.2025 | 85,48 | 87,95 | 82,38 | 83,87 | -0,46% | - |
| 31.10.2025 | 87,03 | 88,14 | 83,51 | 84,26 | -3,29% | 37,00 |
| 30.10.2025 | 89,02 | 90,31 | 85,94 | 87,13 | -2,72% | - |
| 29.10.2025 | 88,70 | 91,36 | 88,70 | 89,57 | 0,53% | - |
| 28.10.2025 | 90,16 | 91,57 | 87,89 | 89,10 | -1,15% | - |
| 27.10.2025 | 92,60 | 93,76 | 88,56 | 90,14 | -1,40% | - |
| 24.10.2025 | 87,59 | 92,47 | 87,37 | 91,42 | 6,74% | - |
| 23.10.2025 | 84,22 | 86,62 | 83,36 | 85,65 | 2,20% | - |
| 22.10.2025 | 88,18 | 88,79 | 83,27 | 83,81 | -5,24% | - |
| 21.10.2025 | 86,79 | 89,52 | 85,90 | 88,44 | 1,96% | 7,00 |
| 20.10.2025 | 83,62 | 86,86 | 83,34 | 86,74 | 4,14% | - |
| 17.10.2025 | 85,45 | 87,24 | 81,97 | 83,29 | -4,04% | - |
| 16.10.2025 | 89,45 | 90,40 | 86,53 | 86,80 | -3,60% | 1,00 |
| 15.10.2025 | 89,79 | 91,19 | 88,13 | 90,04 | -0,66% | - |
| 14.10.2025 | 88,14 | 91,84 | 86,30 | 90,64 | 2,67% | - |
| 13.10.2025 | 85,63 | 89,26 | 85,63 | 88,28 | 2,46% | - |
| 10.10.2025 | 87,53 | 90,16 | 85,69 | 86,16 | -2,06% | - |
| 09.10.2025 | 88,05 | 89,36 | 86,32 | 87,97 | 0,07% | 1,00 |
| 08.10.2025 | 88,40 | 89,44 | 87,07 | 87,91 | -0,02% | 1,00 |
| 07.10.2025 | 88,68 | 90,50 | 85,42 | 87,93 | -0,10% | - |
| 06.10.2025 | 83,74 | 88,76 | 83,74 | 88,02 | 4,54% | - |
| 03.10.2025 | 83,96 | 85,76 | 83,01 | 84,20 | 1,10% | - |
| 02.10.2025 | 81,78 | 83,51 | 81,75 | 83,28 | 2,90% | - |
| 01.10.2025 | 79,64 | 82,41 | 78,37 | 80,93 | 2,02% | - |
| 30.09.2025 | 78,05 | 80,39 | 77,07 | 79,33 | 1,59% | 1,00 |
| 29.09.2025 | 77,81 | 79,30 | 77,25 | 78,09 | 1,72% | 6,00 |
| 26.09.2025 | 75,59 | 76,93 | 75,15 | 76,77 | 1,04% | 1,00 |
| 25.09.2025 | 77,52 | 77,84 | 74,60 | 75,98 | -1,31% | 3,00 |
| 24.09.2025 | 79,78 | 80,63 | 76,81 | 76,99 | -3,53% | 1,00 |
| 23.09.2025 | 77,60 | 80,69 | 77,46 | 79,81 | 0,94% | 4,00 |
| 22.09.2025 | 77,97 | 79,10 | 76,67 | 79,07 | 1,20% | 3,00 |