83,000$
0,59%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 82,54 | 84,95 | 82,54 | 82,98 | 0,57% | 487.791,00 |
| 25.11.2025 | 79,88 | 83,20 | 79,88 | 82,51 | 3,56% | 474.586,00 |
| 24.11.2025 | 78,47 | 79,93 | 77,17 | 79,67 | 2,55% | 445.357,00 |
| 21.11.2025 | 77,27 | 78,47 | 76,10 | 77,69 | 0,44% | 430.023,00 |
| 20.11.2025 | 79,95 | 81,44 | 77,18 | 77,35 | -1,54% | 382.718,00 |
| 19.11.2025 | 77,45 | 78,89 | 77,16 | 78,56 | 1,03% | 289.901,00 |
| 18.11.2025 | 78,23 | 79,25 | 76,90 | 77,76 | -1,51% | 274.922,00 |
| 17.11.2025 | 82,00 | 82,22 | 78,65 | 78,95 | -3,50% | 305.697,00 |
| 14.11.2025 | 79,00 | 82,40 | 78,53 | 81,81 | 2,16% | 422.554,00 |
| 13.11.2025 | 83,01 | 83,58 | 79,77 | 80,08 | -4,27% | 414.421,00 |
| 12.11.2025 | 83,79 | 86,24 | 82,43 | 83,65 | -0,23% | 467.529,00 |
| 11.11.2025 | 83,49 | 84,07 | 82,35 | 83,84 | 0,64% | 359.914,00 |
| 10.11.2025 | 83,27 | 84,31 | 82,50 | 83,31 | 1,08% | 364.165,00 |
| 07.11.2025 | 81,65 | 83,25 | 80,25 | 82,42 | 0,21% | 241.172,00 |
| 06.11.2025 | 83,51 | 84,07 | 81,97 | 82,25 | -1,61% | 296.062,00 |
| 05.11.2025 | 83,87 | 84,18 | 82,29 | 83,60 | -0,43% | 313.902,00 |
| 04.11.2025 | 84,45 | 84,78 | 83,00 | 83,96 | -2,06% | 275.416,00 |
| 03.11.2025 | 84,28 | 85,81 | 82,29 | 85,73 | 1,81% | 348.110,00 |
| 31.10.2025 | 84,60 | 85,17 | 83,72 | 84,21 | -0,01% | 331.240,00 |
| 30.10.2025 | 84,47 | 86,33 | 83,48 | 84,22 | -0,73% | 376.127,00 |
| 29.10.2025 | 84,51 | 86,58 | 83,95 | 84,84 | 0,33% | 331.511,00 |
| 28.10.2025 | 84,60 | 85,35 | 83,79 | 84,56 | -0,04% | 390.168,00 |
| 27.10.2025 | 87,35 | 87,55 | 84,23 | 84,59 | -2,19% | 345.228,00 |
| 24.10.2025 | 86,51 | 87,34 | 86,15 | 86,48 | 0,92% | 225.690,00 |
| 23.10.2025 | 81,60 | 86,07 | 81,38 | 85,69 | 5,36% | 374.101,00 |
| 22.10.2025 | 85,29 | 85,33 | 80,74 | 81,33 | -4,01% | 359.646,00 |
| 21.10.2025 | 84,42 | 85,21 | 83,65 | 84,73 | 0,85% | 221.303,00 |
| 20.10.2025 | 84,01 | 84,90 | 83,80 | 84,02 | 1,22% | 306.194,00 |
| 17.10.2025 | 82,38 | 83,01 | 81,63 | 83,01 | 0,18% | 290.845,00 |
| 16.10.2025 | 83,39 | 84,82 | 82,73 | 82,86 | 0,08% | 645.396,00 |
| 15.10.2025 | 83,46 | 84,00 | 81,86 | 82,79 | -0,17% | 276.617,00 |
| 14.10.2025 | 80,04 | 83,49 | 79,68 | 82,93 | 2,03% | 343.694,00 |
| 13.10.2025 | 79,29 | 81,38 | 78,34 | 81,28 | 3,78% | 298.675,00 |
| 10.10.2025 | 81,00 | 81,41 | 77,77 | 78,32 | -3,63% | 616.806,00 |
| 09.10.2025 | 83,75 | 84,49 | 80,64 | 81,27 | -3,26% | 459.458,00 |
| 08.10.2025 | 83,50 | 84,03 | 82,80 | 84,01 | 1,14% | 449.689,00 |
| 07.10.2025 | 83,51 | 83,81 | 81,66 | 83,06 | -0,35% | 456.181,00 |
| 06.10.2025 | 82,87 | 83,73 | 82,46 | 83,35 | 1,93% | 788.190,00 |
| 03.10.2025 | 84,06 | 84,68 | 81,76 | 81,77 | -2,60% | 73.874,00 |
| 02.10.2025 | 85,13 | 85,90 | 82,90 | 83,95 | -0,46% | 1.638.454,00 |
| 01.10.2025 | 84,62 | 84,88 | 82,34 | 84,34 | -5,94% | 2.693.144,00 |
| 30.09.2025 | 87,51 | 89,69 | 87,07 | 89,67 | 2,01% | 628.458,00 |
| 29.09.2025 | 87,22 | 88,54 | 85,71 | 87,90 | 1,81% | 653.561,00 |
| 26.09.2025 | 83,40 | 87,67 | 83,26 | 86,34 | 4,45% | 995.146,00 |
| 25.09.2025 | 79,72 | 82,94 | 79,32 | 82,66 | 1,27% | 796.585,00 |
| 24.09.2025 | 77,50 | 82,61 | 74,25 | 81,62 | 4,17% | 1.429.457,00 |
| 23.09.2025 | 77,78 | 78,87 | 76,35 | 78,35 | 1,89% | 1.265.369,00 |
| 22.09.2025 | 75,40 | 77,50 | 75,31 | 76,90 | 2,12% | 649.195,00 |
| 19.09.2025 | 76,21 | 76,44 | 74,56 | 75,30 | -0,83% | 851.391,00 |
| 18.09.2025 | 74,65 | 76,13 | 74,29 | 75,93 | 1,57% | 357.230,00 |
| 17.09.2025 | 75,15 | 76,28 | 74,41 | 74,76 | -1,31% | 410.956,00 |
| 16.09.2025 | 74,52 | 77,14 | 74,24 | 75,75 | 1,77% | 424.467,00 |
| 15.09.2025 | 74,23 | 74,66 | 73,26 | 74,43 | 0,32% | 364.681,00 |
| 12.09.2025 | 75,06 | 75,19 | 73,93 | 74,19 | -1,50% | 161.130,00 |
| 11.09.2025 | 74,25 | 75,61 | 73,96 | 75,32 | 1,72% | 197.733,00 |
| 10.09.2025 | 73,45 | 75,16 | 73,38 | 74,05 | 0,18% | 196.140,00 |
| 09.09.2025 | 74,74 | 74,74 | 73,05 | 73,92 | -1,14% | 213.024,00 |
| 08.09.2025 | 75,40 | 75,98 | 74,37 | 74,77 | -0,70% | 237.479,00 |
| 05.09.2025 | 77,90 | 78,25 | 75,07 | 75,30 | -2,35% | 326.334,00 |
| 04.09.2025 | 75,88 | 77,16 | 75,58 | 77,11 | 1,89% | 243.280,00 |
| 03.09.2025 | 76,27 | 77,00 | 75,16 | 75,68 | -0,90% | 385.495,00 |
| 02.09.2025 | 74,03 | 76,48 | 74,03 | 76,37 | 0,94% | 267.482,00 |
| 29.08.2025 | 76,00 | 76,44 | 74,76 | 75,66 | -0,20% | 206.271,00 |
| 28.08.2025 | 76,39 | 76,39 | 74,94 | 75,81 | -0,01% | 259.222,00 |
| 27.08.2025 | 76,37 | 77,27 | 75,80 | 75,82 | -1,26% | 257.377,00 |
| 26.08.2025 | 75,92 | 76,95 | 75,35 | 76,79 | 2,26% | 238.770,00 |
| 25.08.2025 | 76,01 | 76,29 | 74,98 | 75,09 | -0,96% | 235.844,00 |
| 22.08.2025 | 72,13 | 76,35 | 72,00 | 75,82 | 5,70% | 422.874,00 |
| 21.08.2025 | 71,88 | 72,56 | 71,73 | 71,73 | -0,06% | 177.768,00 |
| 20.08.2025 | 73,87 | 73,87 | 71,67 | 71,77 | -2,82% | 355.906,00 |
| 19.08.2025 | 75,54 | 75,79 | 73,39 | 73,85 | -2,51% | 225.098,00 |
| 18.08.2025 | 75,10 | 76,10 | 74,74 | 75,75 | 0,49% | 247.531,00 |
| 15.08.2025 | 77,10 | 77,10 | 75,12 | 75,38 | -2,29% | 375.367,00 |
| 14.08.2025 | 78,00 | 78,00 | 76,33 | 77,15 | -1,94% | 348.070,00 |
| 13.08.2025 | 78,67 | 78,75 | 76,10 | 78,68 | 0,86% | 442.223,00 |
| 12.08.2025 | 75,80 | 78,13 | 75,55 | 78,01 | 3,46% | 495.526,00 |
| 11.08.2025 | 77,92 | 77,92 | 74,37 | 75,40 | 0,82% | 787.348,00 |
| 08.08.2025 | 72,81 | 76,33 | 72,60 | 74,79 | 3,79% | 708.359,00 |
| 07.08.2025 | 72,88 | 73,49 | 71,57 | 72,06 | -0,03% | 274.070,00 |
| 06.08.2025 | 72,48 | 72,57 | 71,43 | 72,08 | -0,44% | 244.784,00 |
| 05.08.2025 | 73,55 | 74,25 | 72,08 | 72,40 | -1,55% | 293.733,00 |
| 04.08.2025 | 73,43 | 73,97 | 72,75 | 73,54 | 0,75% | 385.310,00 |
| 01.08.2025 | 73,76 | 73,76 | 71,65 | 72,99 | -2,30% | 339.535,00 |
| 31.07.2025 | 75,44 | 75,67 | 74,16 | 74,71 | -1,46% | 356.246,00 |
| 30.07.2025 | 76,08 | 76,73 | 74,89 | 75,82 | -0,37% | 366.856,00 |
| 29.07.2025 | 76,44 | 77,05 | 74,91 | 76,10 | -0,91% | 304.771,00 |
| 28.07.2025 | 76,95 | 77,28 | 75,26 | 76,80 | 0,42% | 376.879,00 |
| 25.07.2025 | 78,53 | 78,59 | 76,30 | 76,48 | -1,32% | 382.629,00 |
| 24.07.2025 | 79,26 | 79,26 | 77,37 | 77,50 | -2,45% | 609.689,00 |
| 23.07.2025 | 79,62 | 79,63 | 76,42 | 79,45 | 0,56% | 786.337,00 |
| 22.07.2025 | 80,16 | 80,41 | 78,00 | 79,01 | -1,91% | 391.789,00 |
| 21.07.2025 | 83,71 | 83,87 | 80,47 | 80,55 | -3,69% | 445.143,00 |
| 18.07.2025 | 84,97 | 85,26 | 81,29 | 83,64 | -1,72% | 914.857,00 |
| 17.07.2025 | 79,00 | 86,43 | 78,18 | 85,10 | 13,65% | 1.811.239,00 |
| 16.07.2025 | 73,56 | 76,00 | 73,26 | 74,88 | 2,03% | 671.502,00 |
| 15.07.2025 | 74,66 | 75,00 | 73,37 | 73,39 | -1,78% | 431.745,00 |
| 14.07.2025 | 74,60 | 74,82 | 73,87 | 74,72 | -0,16% | 447.460,00 |
| 11.07.2025 | 75,28 | 76,26 | 74,12 | 74,84 | 0,39% | 570.520,00 |
| 10.07.2025 | 73,92 | 74,70 | 73,11 | 74,55 | 1,76% | 284.036,00 |
| 09.07.2025 | 72,00 | 74,20 | 71,65 | 73,26 | 2,25% | 416.155,00 |