69,770€
-1,65%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 64,10 | 68,47 | 64,10 | 66,85 | 3,48% | - |
| 22.07.2025 | 64,48 | 64,66 | 62,74 | 64,60 | 0,19% | - |
| 21.07.2025 | 67,70 | 68,15 | 63,88 | 64,48 | -4,76% | - |
| 18.07.2025 | 68,52 | 68,89 | 66,68 | 67,70 | -1,24% | - |
| 17.07.2025 | 63,82 | 68,59 | 63,79 | 68,55 | 7,28% | - |
| 16.07.2025 | 63,98 | 65,47 | 62,81 | 63,90 | -0,34% | - |
| 15.07.2025 | 63,86 | 64,81 | 62,59 | 64,12 | 0,44% | - |
| 14.07.2025 | 65,72 | 66,38 | 63,31 | 63,84 | -2,93% | 100,00 |
| 11.07.2025 | 68,64 | 69,44 | 65,50 | 65,77 | -3,75% | 3,00 |
| 10.07.2025 | 65,80 | 70,49 | 63,83 | 68,33 | 4,16% | - |
| 09.07.2025 | 64,26 | 66,41 | 64,17 | 65,60 | 2,10% | - |
| 08.07.2025 | 62,69 | 64,47 | 62,43 | 64,25 | 2,62% | 25,00 |
| 07.07.2025 | 64,09 | 64,75 | 61,68 | 62,61 | -2,29% | - |
| 04.07.2025 | 64,12 | 64,20 | 63,68 | 64,08 | 0,06% | - |
| 03.07.2025 | 63,80 | 64,81 | 63,40 | 64,04 | 0,39% | - |
| 02.07.2025 | 63,46 | 64,77 | 62,81 | 63,79 | 0,41% | - |
| 01.07.2025 | 62,65 | 64,81 | 61,37 | 63,53 | 1,40% | - |
| 30.06.2025 | 62,78 | 63,35 | 62,00 | 62,65 | -0,44% | - |
| 27.06.2025 | 61,94 | 64,17 | 61,54 | 62,93 | 1,61% | - |
| 26.06.2025 | 62,52 | 62,85 | 60,90 | 61,93 | -0,66% | - |
| 25.06.2025 | 63,11 | 64,03 | 61,96 | 62,34 | -1,44% | - |
| 24.06.2025 | 63,02 | 63,81 | 61,80 | 63,25 | 1,17% | 15,00 |
| 23.06.2025 | 62,75 | 63,77 | 61,57 | 62,52 | -0,08% | - |
| 20.06.2025 | 62,14 | 63,62 | 62,11 | 62,57 | 1,02% | - |
| 19.06.2025 | 62,61 | 62,66 | 61,92 | 61,94 | -0,88% | - |
| 18.06.2025 | 63,44 | 63,97 | 62,16 | 62,49 | -1,54% | - |
| 17.06.2025 | 63,77 | 64,67 | 62,10 | 63,47 | -0,41% | - |
| 16.06.2025 | 63,23 | 66,53 | 62,42 | 63,73 | 1,27% | - |
| 13.06.2025 | 64,16 | 64,24 | 62,21 | 62,93 | -1,75% | - |
| 12.06.2025 | 65,61 | 65,69 | 63,92 | 64,05 | -3,04% | - |
| 11.06.2025 | 69,31 | 69,73 | 64,71 | 66,06 | -4,00% | 40,00 |
| 10.06.2025 | 82,33 | 82,95 | 68,41 | 68,81 | -16,37% | - |
| 09.06.2025 | 84,89 | 85,87 | 82,05 | 82,28 | -3,03% | - |
| 06.06.2025 | 82,89 | 85,52 | 82,89 | 84,85 | 2,32% | - |
| 05.06.2025 | 83,80 | 85,24 | 82,13 | 82,93 | -1,01% | - |
| 04.06.2025 | 84,06 | 84,52 | 83,20 | 83,78 | -0,38% | - |
| 03.06.2025 | 82,22 | 84,40 | 81,13 | 84,10 | 2,47% | 3,00 |
| 02.06.2025 | 84,89 | 84,89 | 81,43 | 82,07 | -3,25% | - |
| 30.05.2025 | 84,59 | 85,50 | 83,69 | 84,83 | 0,27% | - |
| 29.05.2025 | 86,06 | 88,17 | 84,14 | 84,60 | -1,67% | - |
| 28.05.2025 | 88,46 | 88,98 | 85,81 | 86,04 | -2,69% | - |
| 27.05.2025 | 87,91 | 89,33 | 87,67 | 88,42 | 0,09% | - |
| 26.05.2025 | 87,18 | 88,44 | 86,87 | 88,34 | 1,30% | 10,00 |
| 23.05.2025 | 88,54 | 89,17 | 85,84 | 87,21 | -1,65% | - |
| 22.05.2025 | 88,74 | 89,38 | 87,38 | 88,67 | -0,21% | - |
| 21.05.2025 | 92,64 | 92,64 | 88,41 | 88,86 | -4,06% | - |
| 20.05.2025 | 94,63 | 94,63 | 91,93 | 92,62 | -2,02% | - |
| 19.05.2025 | 94,29 | 95,77 | 92,41 | 94,53 | -1,40% | - |
| 16.05.2025 | 93,10 | 95,92 | 92,49 | 95,87 | 3,11% | - |
| 15.05.2025 | 93,89 | 94,08 | 91,78 | 92,98 | -1,06% | - |
| 14.05.2025 | 94,74 | 95,16 | 93,52 | 93,98 | -0,81% | - |
| 13.05.2025 | 94,39 | 95,64 | 93,15 | 94,75 | 0,43% | - |
| 12.05.2025 | 89,47 | 95,88 | 89,47 | 94,34 | 5,88% | - |
| 09.05.2025 | 88,56 | 89,31 | 87,35 | 89,10 | 0,55% | - |
| 08.05.2025 | 84,69 | 90,14 | 84,67 | 88,61 | 4,55% | - |
| 07.05.2025 | 85,71 | 87,01 | 83,52 | 84,75 | -1,13% | - |
| 06.05.2025 | 87,41 | 87,53 | 85,38 | 85,72 | -1,92% | - |
| 05.05.2025 | 88,00 | 88,65 | 86,33 | 87,40 | -0,78% | 10,00 |
| 02.05.2025 | 78,67 | 88,56 | 78,67 | 88,09 | 9,31% | - |
| 30.04.2025 | 78,29 | 80,89 | 76,26 | 80,59 | 2,79% | - |
| 29.04.2025 | 77,74 | 78,91 | 76,00 | 78,40 | 0,76% | 100,00 |
| 28.04.2025 | 75,57 | 78,86 | 75,57 | 77,81 | 0,37% | - |
| 25.04.2025 | 75,38 | 78,00 | 75,38 | 77,52 | 2,83% | - |
| 24.04.2025 | 72,53 | 75,80 | 71,39 | 75,39 | 4,00% | - |
| 23.04.2025 | 69,95 | 75,38 | 69,95 | 72,49 | 3,69% | - |
| 22.04.2025 | 72,52 | 72,52 | 67,37 | 69,91 | -3,73% | - |
| 17.04.2025 | 70,54 | 73,72 | 70,54 | 72,62 | 2,80% | 10,00 |
| 16.04.2025 | 72,78 | 72,78 | 69,12 | 70,64 | -2,98% | - |
| 15.04.2025 | 74,03 | 75,28 | 72,38 | 72,81 | -1,70% | - |
| 14.04.2025 | 75,06 | 76,17 | 71,95 | 74,07 | -0,03% | - |
| 11.04.2025 | 71,29 | 74,20 | 68,79 | 74,09 | 3,02% | 36,00 |
| 10.04.2025 | 74,10 | 74,90 | 68,15 | 71,92 | -4,18% | - |
| 09.04.2025 | 66,64 | 75,59 | 64,23 | 75,06 | 12,79% | - |
| 08.04.2025 | 68,35 | 71,86 | 65,74 | 66,55 | -2,23% | - |
| 07.04.2025 | 67,71 | 71,39 | 63,18 | 68,07 | 0,58% | 23,00 |
| 04.04.2025 | 69,12 | 70,31 | 65,12 | 67,68 | -3,64% | - |
| 03.04.2025 | 76,19 | 76,19 | 69,09 | 70,24 | -7,82% | - |
| 02.04.2025 | 73,26 | 76,29 | 71,66 | 76,20 | 3,94% | - |
| 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 |