70,640€
1,96%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 75,22 | 78,71 | 74,96 | 78,13 | 4,13% | - |
| 18.09.2025 | 70,84 | 75,42 | 68,53 | 75,03 | 11,30% | 1,00 |
| 17.09.2025 | 70,80 | 71,15 | 67,14 | 67,41 | -4,91% | - |
| 16.09.2025 | 70,92 | 71,66 | 69,13 | 70,89 | -0,53% | - |
| 15.09.2025 | 70,04 | 71,34 | 69,19 | 71,27 | 3,08% | - |
| 12.09.2025 | 70,34 | 70,95 | 69,12 | 69,14 | -1,62% | - |
| 11.09.2025 | 72,69 | 74,11 | 69,85 | 70,28 | 0,27% | - |
| 10.09.2025 | 67,25 | 71,44 | 66,48 | 70,09 | 4,50% | - |
| 09.09.2025 | 68,74 | 69,06 | 67,01 | 67,07 | -2,19% | - |
| 08.09.2025 | 69,25 | 70,10 | 68,07 | 68,57 | -1,02% | - |
| 05.09.2025 | 69,89 | 70,78 | 68,39 | 69,28 | -0,90% | - |
| 04.09.2025 | 68,84 | 69,94 | 67,07 | 69,91 | 1,64% | - |
| 03.09.2025 | 70,18 | 70,71 | 68,42 | 68,78 | -2,04% | - |
| 02.09.2025 | 70,94 | 71,12 | 68,42 | 70,21 | -1,03% | - |
| 01.09.2025 | 71,00 | 71,00 | 70,44 | 70,94 | 0,03% | - |
| 29.08.2025 | 72,86 | 73,32 | 70,91 | 70,92 | -2,64% | - |
| 28.08.2025 | 72,78 | 73,40 | 71,82 | 72,84 | -0,10% | - |
| 27.08.2025 | 72,78 | 74,87 | 72,22 | 72,91 | 0,23% | - |
| 26.08.2025 | 71,95 | 73,14 | 70,74 | 72,74 | 1,10% | - |
| 25.08.2025 | 73,37 | 73,48 | 71,93 | 71,95 | -1,98% | - |
| 22.08.2025 | 69,73 | 74,86 | 69,39 | 73,40 | 5,16% | - |
| 21.08.2025 | 68,78 | 70,73 | 68,01 | 69,80 | 1,60% | - |
| 20.08.2025 | 70,68 | 70,76 | 68,60 | 68,70 | -2,72% | 20,00 |
| 19.08.2025 | 70,18 | 70,84 | 68,66 | 70,62 | 0,67% | - |
| 18.08.2025 | 67,98 | 70,35 | 67,28 | 70,15 | 2,98% | - |
| 15.08.2025 | 71,33 | 71,65 | 68,12 | 68,12 | -4,59% | - |
| 14.08.2025 | 75,44 | 75,79 | 71,12 | 71,40 | -5,23% | - |
| 13.08.2025 | 71,06 | 75,62 | 70,52 | 75,34 | 5,86% | 3,00 |
| 12.08.2025 | 62,06 | 71,20 | 61,93 | 71,17 | 14,57% | 100,00 |
| 11.08.2025 | 69,77 | 69,77 | 52,72 | 62,12 | -10,33% | 30,00 |
| 08.08.2025 | 70,94 | 71,87 | 68,90 | 69,28 | -2,34% | - |
| 07.08.2025 | 69,89 | 71,70 | 69,40 | 70,94 | 1,55% | - |
| 06.08.2025 | 72,05 | 72,61 | 69,57 | 69,86 | -3,09% | - |
| 05.08.2025 | 70,90 | 72,33 | 69,85 | 72,09 | 1,55% | - |
| 04.08.2025 | 70,46 | 71,53 | 69,70 | 70,99 | 0,45% | - |
| 01.08.2025 | 73,17 | 73,17 | 68,74 | 70,67 | -3,46% | 6,00 |
| 31.07.2025 | 71,00 | 73,43 | 71,00 | 73,20 | 3,46% | - |
| 30.07.2025 | 70,34 | 71,27 | 69,02 | 70,75 | 0,58% | - |
| 29.07.2025 | 71,70 | 72,76 | 69,17 | 70,34 | -1,94% | 20,00 |
| 28.07.2025 | 71,15 | 72,51 | 70,79 | 71,73 | 0,99% | 10,00 |
| 25.07.2025 | 66,04 | 71,08 | 65,34 | 71,03 | 7,51% | - |
| 24.07.2025 | 67,37 | 67,37 | 65,58 | 66,07 | -1,17% | - |