73,170€
-0,19%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 73,26 | 73,37 | 73,15 | 73,24 | -0,10% | - |
| 01.04.2025 | 72,25 | 73,65 | 70,66 | 73,31 | 1,38% | - |
| 31.03.2025 | 71,67 | 72,83 | 68,67 | 72,31 | 0,21% | - |
| 28.03.2025 | 74,38 | 74,40 | 71,55 | 72,16 | -2,89% | 10,00 |
| 27.03.2025 | 75,63 | 76,02 | 73,88 | 74,31 | -1,93% | 13,00 |
| 26.03.2025 | 78,01 | 78,42 | 75,60 | 75,77 | -2,80% | - |
| 25.03.2025 | 77,38 | 78,66 | 76,07 | 77,95 | 0,70% | - |
| 24.03.2025 | 73,26 | 77,42 | 73,26 | 77,41 | 5,13% | - |
| 21.03.2025 | 73,22 | 74,64 | 71,58 | 73,63 | 0,64% | 70,00 |
| 20.03.2025 | 74,73 | 75,94 | 73,12 | 73,16 | -2,10% | - |
| 19.03.2025 | 73,12 | 76,28 | 72,82 | 74,73 | 2,54% | 1,00 |
| 18.03.2025 | 75,56 | 75,74 | 72,82 | 72,88 | -3,89% | - |
| 17.03.2025 | 75,23 | 77,07 | 74,73 | 75,83 | 0,42% | - |
| 14.03.2025 | 72,19 | 75,64 | 72,19 | 75,51 | 4,66% | - |
| 13.03.2025 | 74,96 | 75,12 | 71,13 | 72,15 | -3,75% | - |
| 12.03.2025 | 75,51 | 78,08 | 74,84 | 74,96 | -0,65% | - |
| 11.03.2025 | 73,67 | 76,41 | 72,32 | 75,45 | 2,36% | 10,00 |
| 10.03.2025 | 75,77 | 75,77 | 72,50 | 73,71 | -2,71% | - |
| 07.03.2025 | 75,34 | 76,36 | 73,26 | 75,76 | 0,62% | 10,00 |
| 06.03.2025 | 75,95 | 75,95 | 72,60 | 75,29 | -0,87% | - |
| 05.03.2025 | 69,19 | 76,93 | 69,19 | 75,95 | 7,05% | - |
| 04.03.2025 | 70,11 | 72,82 | 66,17 | 70,95 | 1,46% | - |
| 03.03.2025 | 74,04 | 75,14 | 69,35 | 69,93 | -5,38% | 15,00 |
| 28.02.2025 | 75,65 | 76,67 | 70,48 | 73,91 | -2,90% | 103,00 |
| 27.02.2025 | 97,32 | 98,49 | 75,85 | 76,12 | -21,69% | 70,00 |
| 26.02.2025 | 95,38 | 99,75 | 95,38 | 97,20 | 1,96% | - |
| 25.02.2025 | 95,61 | 96,56 | 93,46 | 95,33 | -0,36% | - |
| 24.02.2025 | 99,04 | 101,95 | 95,41 | 95,67 | -3,34% | - |
| 21.02.2025 | 105,30 | 106,88 | 98,43 | 98,98 | -6,02% | - |
| 20.02.2025 | 109,43 | 109,43 | 103,65 | 105,33 | -3,88% | - |
| 19.02.2025 | 109,83 | 110,28 | 108,50 | 109,58 | -0,27% | - |
| 18.02.2025 | 108,20 | 110,78 | 107,63 | 109,88 | 1,55% | - |
| 17.02.2025 | 107,83 | 108,40 | 107,83 | 108,20 | 0,09% | - |
| 14.02.2025 | 107,83 | 108,85 | 106,85 | 108,10 | 0,09% | - |
| 13.02.2025 | 108,85 | 108,85 | 104,70 | 108,00 | 2,49% | - |
| 12.02.2025 | 109,85 | 109,85 | 105,33 | 105,38 | -3,13% | - |
| 11.02.2025 | 109,98 | 109,98 | 107,50 | 108,78 | -1,11% | - |
| 10.02.2025 | 109,18 | 111,83 | 108,88 | 110,00 | 0,73% | - |
| 07.02.2025 | 109,83 | 110,78 | 108,88 | 109,20 | -0,41% | 8,00 |
| 06.02.2025 | 110,45 | 113,53 | 108,38 | 109,65 | -0,68% | - |
| 05.02.2025 | 106,88 | 111,55 | 105,40 | 110,40 | 3,37% | 17,00 |
| 04.02.2025 | 110,90 | 112,50 | 106,33 | 106,80 | -4,49% | - |
| 03.02.2025 | 111,23 | 113,18 | 109,85 | 111,83 | -0,42% | - |
| 31.01.2025 | 112,25 | 113,98 | 110,50 | 112,30 | 0,13% | 106,00 |
| 30.01.2025 | 105,95 | 112,30 | 105,95 | 112,15 | 6,08% | - |
| 29.01.2025 | 107,15 | 108,85 | 104,55 | 105,73 | -1,08% | 56,00 |
| 28.01.2025 | 107,58 | 109,83 | 104,48 | 106,88 | -0,58% | 29,00 |
| 27.01.2025 | 126,38 | 126,88 | 105,73 | 107,50 | -15,02% | 8,00 |
| 24.01.2025 | 129,40 | 129,63 | 125,60 | 126,50 | -2,17% | - |
| 23.01.2025 | 131,55 | 132,43 | 128,52 | 129,30 | -1,69% | - |
| 22.01.2025 | 126,83 | 132,23 | 125,65 | 131,52 | 3,60% | - |
| 21.01.2025 | 125,43 | 128,65 | 125,40 | 126,95 | 1,22% | 20,00 |
| 20.01.2025 | 126,38 | 126,45 | 125,28 | 125,43 | -1,03% | - |
| 17.01.2025 | 127,75 | 129,90 | 125,05 | 126,73 | -0,76% | - |
| 16.01.2025 | 127,28 | 129,58 | 125,78 | 127,70 | 1,21% | - |
| 15.01.2025 | 124,30 | 127,80 | 124,23 | 126,18 | 1,49% | - |
| 14.01.2025 | 120,48 | 125,20 | 120,40 | 124,33 | 2,90% | - |
| 13.01.2025 | 118,40 | 121,23 | 116,53 | 120,83 | 1,24% | - |
| 10.01.2025 | 116,35 | 120,28 | 115,48 | 119,35 | 2,58% | 16,00 |
| 09.01.2025 | 116,73 | 116,73 | 116,05 | 116,35 | -0,11% | 43,00 |
| 08.01.2025 | 116,45 | 118,93 | 114,55 | 116,48 | 0,17% | - |
| 07.01.2025 | 117,75 | 118,95 | 115,55 | 116,28 | -1,13% | - |
| 06.01.2025 | 116,40 | 117,65 | 115,25 | 117,60 | 1,05% | - |
| 03.01.2025 | 114,88 | 116,73 | 113,93 | 116,38 | 1,24% | 20,00 |
| 02.01.2025 | 116,18 | 116,85 | 112,88 | 114,95 | -0,07% | - |
| 30.12.2024 | 116,48 | 116,48 | 114,83 | 115,03 | -0,52% | - |
| 27.12.2024 | 118,40 | 118,40 | 115,20 | 115,63 | -2,30% | 47,00 |
| 23.12.2024 | 118,78 | 120,83 | 118,05 | 118,35 | -0,59% | - |
| 20.12.2024 | 119,50 | 122,15 | 116,93 | 119,05 | -0,46% | - |
| 19.12.2024 | 118,45 | 121,48 | 116,95 | 119,60 | 1,06% | - |
| 18.12.2024 | 122,65 | 125,13 | 118,13 | 118,35 | -3,58% | - |
| 17.12.2024 | 124,95 | 128,50 | 121,68 | 122,75 | -1,76% | 24,00 |
| 16.12.2024 | 125,00 | 128,90 | 124,10 | 124,95 | -0,14% | - |
| 13.12.2024 | 125,75 | 127,03 | 124,20 | 125,13 | -0,50% | 30,00 |
| 12.12.2024 | 126,15 | 129,90 | 124,90 | 125,75 | 2,32% | 500,00 |
| 11.12.2024 | 122,70 | 126,40 | 122,00 | 122,90 | 0,18% | - |
| 10.12.2024 | 122,28 | 124,33 | 120,85 | 122,68 | 0,06% | - |
| 09.12.2024 | 129,80 | 131,95 | 122,13 | 122,60 | -5,69% | - |
| 06.12.2024 | 128,23 | 131,43 | 127,83 | 130,00 | 1,38% | 208,00 |
| 05.12.2024 | 129,40 | 130,90 | 128,20 | 128,23 | -0,93% | - |
| 04.12.2024 | 126,70 | 129,52 | 125,85 | 129,43 | 2,17% | - |
| 03.12.2024 | 126,18 | 127,58 | 124,48 | 126,68 | 0,56% | - |
| 02.12.2024 | 129,38 | 130,73 | 125,90 | 125,98 | -2,23% | 19,00 |
| 29.11.2024 | 128,73 | 131,15 | 128,27 | 128,85 | 0,62% | - |
| 28.11.2024 | 128,65 | 129,48 | 127,78 | 128,05 | -0,56% | - |
| 27.11.2024 | 133,77 | 134,30 | 128,13 | 128,77 | -3,86% | 8,00 |
| 26.11.2024 | 131,05 | 134,55 | 129,38 | 133,95 | 2,13% | 11,00 |
| 25.11.2024 | 131,90 | 135,52 | 130,90 | 131,15 | -0,64% | 77,00 |
| 22.11.2024 | 129,43 | 132,20 | 128,68 | 132,00 | 1,97% | - |
| 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% | - |