129,875€
0,33%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 129,43 | 130,88 | 129,13 | 130,02 | 0,44% | - |
| 21.11.2024 | 125,20 | 130,85 | 124,85 | 129,45 | 3,39% | - |
| 20.11.2024 | 123,80 | 126,00 | 122,38 | 125,20 | 1,01% | - |
| 19.11.2024 | 124,05 | 124,58 | 122,40 | 123,95 | -0,08% | 30,00 |
| 18.11.2024 | 126,68 | 128,38 | 123,60 | 124,05 | -2,15% | 5,00 |
| 15.11.2024 | 126,48 | 127,50 | 123,65 | 126,78 | 0,28% | 10,00 |
| 14.11.2024 | 127,43 | 129,10 | 124,50 | 126,43 | -0,75% | 8,00 |
| 13.11.2024 | 129,65 | 132,10 | 127,00 | 127,38 | -1,79% | 16,00 |
| 12.11.2024 | 132,13 | 132,77 | 127,95 | 129,70 | -1,84% | 47,00 |
| 11.11.2024 | 128,93 | 135,27 | 128,93 | 132,13 | 2,28% | 40,00 |
| 08.11.2024 | 110,25 | 130,48 | 110,25 | 129,18 | 17,38% | 77,00 |
| 07.11.2024 | 112,10 | 112,65 | 110,00 | 110,05 | -1,74% | - |
| 06.11.2024 | 106,30 | 112,13 | 106,03 | 112,00 | 8,32% | 80,00 |
| 05.11.2024 | 103,38 | 104,38 | 102,60 | 103,40 | -0,48% | - |
| 04.11.2024 | 104,40 | 105,00 | 103,13 | 103,90 | -0,48% | - |
| 01.11.2024 | 104,90 | 106,90 | 104,38 | 104,40 | -0,85% | - |
| 31.10.2024 | 106,05 | 106,48 | 104,20 | 105,30 | -0,85% | - |
| 30.10.2024 | 110,20 | 110,53 | 105,50 | 106,20 | -3,63% | - |
| 29.10.2024 | 112,20 | 112,88 | 110,00 | 110,20 | -1,80% | 5,00 |
| 28.10.2024 | 106,48 | 113,63 | 103,10 | 112,23 | 9,04% | 10,00 |
| 25.10.2024 | 98,15 | 103,15 | 98,15 | 102,93 | 4,84% | 3,00 |
| 24.10.2024 | 99,16 | 100,55 | 97,91 | 98,17 | -1,01% | - |
| 23.10.2024 | 99,26 | 101,03 | 98,53 | 99,17 | -0,19% | 80,00 |
| 22.10.2024 | 101,55 | 102,20 | 99,25 | 99,36 | -2,07% | - |
| 21.10.2024 | 100,63 | 102,28 | 99,79 | 101,45 | 0,81% | - |
| 18.10.2024 | 102,60 | 103,33 | 100,53 | 100,64 | -1,94% | - |
| 17.10.2024 | 102,08 | 104,08 | 102,08 | 102,63 | 0,79% | - |
| 16.10.2024 | 101,95 | 104,38 | 101,65 | 101,83 | -0,12% | - |
| 15.10.2024 | 102,73 | 103,95 | 101,18 | 101,95 | -0,71% | - |
| 14.10.2024 | 102,83 | 104,68 | 99,73 | 102,68 | -0,56% | - |
| 11.10.2024 | 99,30 | 103,25 | 98,00 | 103,25 | 3,83% | 10,00 |
| 10.10.2024 | 100,09 | 100,93 | 97,88 | 99,45 | -0,74% | - |
| 09.10.2024 | 99,41 | 100,83 | 99,05 | 100,19 | 0,79% | - |
| 08.10.2024 | 98,27 | 99,96 | 97,65 | 99,40 | 1,14% | - |
| 07.10.2024 | 98,13 | 98,47 | 97,27 | 98,28 | 0,15% | - |
| 04.10.2024 | 97,18 | 99,09 | 97,08 | 98,13 | 0,98% | 80,00 |
| 03.10.2024 | 97,18 | 97,85 | 96,10 | 97,18 | 0,02% | 150,00 |
| 02.10.2024 | 96,33 | 97,69 | 95,63 | 97,16 | 0,84% | - |
| 01.10.2024 | 96,81 | 97,45 | 95,36 | 96,35 | -0,83% | 60,00 |
| 30.09.2024 | 95,87 | 98,29 | 95,01 | 97,16 | 1,15% | 228,00 |
| 27.09.2024 | 95,76 | 96,95 | 95,45 | 96,06 | 0,38% | - |
| 26.09.2024 | 96,39 | 97,71 | 94,89 | 95,70 | -0,61% | - |
| 25.09.2024 | 96,05 | 96,93 | 95,57 | 96,29 | 0,12% | - |
| 24.09.2024 | 97,04 | 97,86 | 95,51 | 96,17 | -0,82% | 36,00 |
| 23.09.2024 | 93,12 | 97,18 | 93,12 | 96,97 | 4,00% | 15,00 |
| 20.09.2024 | 94,73 | 94,73 | 90,22 | 93,24 | -1,56% | 80,00 |
| 19.09.2024 | 87,18 | 96,72 | 86,78 | 94,72 | 8,54% | 115,00 |
| 18.09.2024 | 86,49 | 88,77 | 85,93 | 87,26 | 0,89% | 75,00 |
| 17.09.2024 | 86,39 | 88,11 | 85,61 | 86,49 | 0,12% | - |
| 16.09.2024 | 84,78 | 86,79 | 84,18 | 86,39 | 1,70% | - |
| 13.09.2024 | 84,31 | 86,03 | 84,06 | 84,95 | 0,70% | - |
| 12.09.2024 | 83,34 | 84,52 | 82,76 | 84,36 | 1,24% | - |
| 11.09.2024 | 79,45 | 83,45 | 78,36 | 83,33 | 4,15% | - |
| 10.09.2024 | 80,37 | 81,32 | 78,60 | 80,01 | -0,29% | - |
| 09.09.2024 | 78,79 | 80,77 | 78,79 | 80,24 | 1,89% | 4,00 |
| 06.09.2024 | 78,75 | 80,20 | 77,53 | 78,75 | 0,18% | - |
| 05.09.2024 | 80,21 | 81,00 | 78,50 | 78,61 | -1,98% | - |
| 04.09.2024 | 80,87 | 81,33 | 79,30 | 80,20 | -0,68% | 45,00 |
| 03.09.2024 | 86,61 | 87,51 | 80,54 | 80,75 | -6,77% | - |
| 02.09.2024 | 86,53 | 87,24 | 86,33 | 86,61 | 0,32% | - |
| 30.08.2024 | 84,81 | 86,49 | 84,59 | 86,33 | 1,79% | - |
| 29.08.2024 | 83,40 | 85,79 | 82,70 | 84,81 | 1,68% | 20,00 |
| 28.08.2024 | 83,28 | 84,08 | 82,65 | 83,41 | 0,06% | - |
| 27.08.2024 | 84,01 | 84,17 | 82,53 | 83,36 | -0,77% | - |
| 26.08.2024 | 84,39 | 85,42 | 84,01 | 84,01 | -0,57% | - |
| 23.08.2024 | 83,72 | 85,69 | 83,44 | 84,49 | 0,92% | - |
| 22.08.2024 | 82,39 | 83,82 | 81,82 | 83,72 | 1,60% | - |
| 21.08.2024 | 80,47 | 82,47 | 80,17 | 82,40 | 2,35% | - |
| 20.08.2024 | 82,09 | 82,45 | 80,35 | 80,51 | -1,91% | - |
| 19.08.2024 | 80,43 | 82,31 | 80,11 | 82,08 | 2,15% | - |
| 16.08.2024 | 81,42 | 81,68 | 80,21 | 80,35 | -1,30% | - |
| 15.08.2024 | 80,05 | 82,46 | 79,87 | 81,41 | 1,76% | - |
| 14.08.2024 | 79,80 | 80,37 | 78,80 | 80,00 | 0,28% | - |
| 13.08.2024 | 79,94 | 80,73 | 79,28 | 79,78 | -0,05% | - |
| 12.08.2024 | 79,36 | 80,23 | 79,21 | 79,82 | 0,53% | - |
| 09.08.2024 | 78,79 | 80,48 | 77,82 | 79,40 | 0,79% | - |
| 08.08.2024 | 78,73 | 80,74 | 78,29 | 78,78 | 0,06% | - |
| 07.08.2024 | 79,72 | 81,60 | 78,10 | 78,73 | -1,29% | - |
| 06.08.2024 | 78,05 | 80,32 | 77,85 | 79,76 | 2,52% | - |
| 05.08.2024 | 73,39 | 78,80 | 72,36 | 77,80 | -1,64% | - |
| 02.08.2024 | 83,20 | 86,31 | 76,83 | 79,10 | -8,04% | - |
| 01.08.2024 | 82,01 | 86,97 | 78,19 | 86,02 | 5,15% | 20,00 |
| 31.07.2024 | 79,98 | 83,71 | 79,98 | 81,81 | 2,02% | - |
| 30.07.2024 | 80,83 | 82,37 | 79,39 | 80,19 | -0,72% | - |
| 29.07.2024 | 80,69 | 81,84 | 80,43 | 80,77 | 0,10% | - |
| 26.07.2024 | 78,87 | 82,05 | 78,69 | 80,69 | 2,41% | - |
| 25.07.2024 | 78,30 | 79,41 | 76,97 | 78,79 | 0,68% | - |
| 24.07.2024 | 83,10 | 83,10 | 78,03 | 78,26 | -5,72% | - |
| 23.07.2024 | 81,85 | 83,83 | 81,32 | 83,01 | 1,45% | - |
| 22.07.2024 | 79,98 | 81,89 | 79,48 | 81,82 | 2,21% | 25,00 |
| 19.07.2024 | 80,35 | 80,82 | 77,91 | 80,05 | -0,22% | 20,00 |
| 18.07.2024 | 80,69 | 81,94 | 78,36 | 80,23 | -0,84% | - |
| 17.07.2024 | 86,89 | 86,89 | 80,60 | 80,91 | -6,79% | 84,00 |
| 16.07.2024 | 83,72 | 86,84 | 83,61 | 86,80 | 3,75% | - |
| 15.07.2024 | 82,53 | 84,34 | 82,53 | 83,66 | 1,22% | - |
| 12.07.2024 | 81,58 | 83,12 | 80,55 | 82,65 | 1,24% | - |
| 11.07.2024 | 78,89 | 81,82 | 78,40 | 81,64 | 3,49% | - |
| 10.07.2024 | 77,74 | 79,25 | 77,33 | 78,89 | 1,48% | - |
| 09.07.2024 | 79,46 | 79,78 | 77,19 | 77,74 | -2,19% | - |
| 08.07.2024 | 80,39 | 81,39 | 79,28 | 79,48 | -1,07% | - |