69,840$
-0,07%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,99 | 70,99 | 68,76 | 69,92 | 0,04% | 307.847,00 |
| 02.05.2024 | 69,66 | 70,14 | 69,42 | 69,89 | 1,32% | 260.491,00 |
| 01.05.2024 | 69,16 | 70,17 | 68,82 | 68,98 | -0,23% | 267.993,00 |
| 30.04.2024 | 68,90 | 69,58 | 68,88 | 69,14 | -0,10% | 228.896,00 |
| 29.04.2024 | 68,46 | 69,72 | 68,25 | 69,21 | 1,38% | 318.257,00 |
| 26.04.2024 | 67,73 | 68,67 | 67,50 | 68,27 | 1,26% | 233.015,00 |
| 25.04.2024 | 67,63 | 67,64 | 66,82 | 67,42 | -0,75% | 362.187,00 |
| 24.04.2024 | 67,93 | 68,48 | 67,16 | 67,93 | 0,21% | 394.308,00 |
| 23.04.2024 | 66,40 | 68,49 | 66,40 | 67,79 | 2,37% | 555.888,00 |
| 22.04.2024 | 64,71 | 66,77 | 64,50 | 66,22 | 3,28% | 591.866,00 |
| 19.04.2024 | 63,02 | 64,37 | 63,02 | 64,12 | 1,73% | 428.818,00 |
| 18.04.2024 | 61,98 | 64,48 | 61,98 | 63,03 | 1,87% | 533.360,00 |
| 17.04.2024 | 61,55 | 62,37 | 61,04 | 61,87 | 1,23% | 418.519,00 |
| 16.04.2024 | 60,38 | 61,31 | 60,12 | 61,12 | 0,76% | 171.063,00 |
| 15.04.2024 | 61,48 | 62,43 | 60,49 | 60,66 | -0,21% | 209.085,00 |
| 12.04.2024 | 61,81 | 62,27 | 60,28 | 60,79 | -2,16% | 257.383,00 |
| 11.04.2024 | 62,03 | 62,39 | 60,82 | 62,13 | 0,19% | 253.192,00 |
| 10.04.2024 | 60,36 | 62,22 | 60,15 | 62,01 | 0,80% | 360.572,00 |
| 09.04.2024 | 61,87 | 63,66 | 61,12 | 61,52 | -0,82% | 320.789,00 |
| 08.04.2024 | 61,68 | 62,88 | 61,68 | 62,03 | 1,01% | 235.372,00 |
| 05.04.2024 | 60,01 | 61,75 | 59,53 | 61,41 | 2,20% | 504.198,00 |
| 04.04.2024 | 59,56 | 61,50 | 59,24 | 60,09 | 1,97% | 659.001,00 |
| 03.04.2024 | 58,01 | 59,21 | 58,01 | 58,93 | 0,92% | 424.194,00 |
| 02.04.2024 | 58,69 | 58,88 | 57,64 | 58,39 | -0,87% | 447.344,00 |
| 01.04.2024 | 59,87 | 59,87 | 58,60 | 58,90 | -1,62% | 530.315,00 |
| 28.03.2024 | 60,18 | 61,12 | 59,82 | 59,87 | -0,52% | 414.102,00 |
| 27.03.2024 | 60,47 | 60,71 | 59,78 | 60,18 | 0,33% | 353.379,00 |
| 26.03.2024 | 59,80 | 60,15 | 58,73 | 59,98 | 0,77% | 353.106,00 |
| 25.03.2024 | 60,63 | 60,63 | 59,50 | 59,52 | -1,00% | 346.334,00 |
| 22.03.2024 | 62,17 | 62,50 | 58,24 | 60,12 | -5,94% | 994.283,00 |
| 21.03.2024 | 65,10 | 65,46 | 63,84 | 63,92 | -0,67% | 385.605,00 |
| 20.03.2024 | 62,80 | 64,83 | 62,77 | 64,35 | 1,98% | 364.090,00 |
| 19.03.2024 | 63,40 | 64,38 | 62,99 | 63,10 | 0,25% | 308.137,00 |
| 18.03.2024 | 62,79 | 63,42 | 62,42 | 62,94 | 0,14% | 282.233,00 |
| 15.03.2024 | 63,62 | 64,73 | 62,80 | 62,85 | -2,27% | 1.109.917,00 |
| 14.03.2024 | 65,00 | 65,50 | 63,60 | 64,31 | -0,46% | 248.403,00 |
| 13.03.2024 | 63,98 | 64,96 | 63,87 | 64,61 | 1,27% | 215.005,00 |
| 12.03.2024 | 63,21 | 63,96 | 62,66 | 63,80 | 0,55% | 197.938,00 |
| 11.03.2024 | 64,46 | 65,12 | 63,02 | 63,45 | -1,63% | 265.927,00 |
| 08.03.2024 | 66,36 | 66,45 | 64,07 | 64,50 | -2,32% | 195.623,00 |
| 07.03.2024 | 65,90 | 66,19 | 65,56 | 66,03 | 0,92% | 140.761,00 |
| 06.03.2024 | 65,12 | 65,48 | 64,95 | 65,43 | 0,80% | 139.618,00 |
| 05.03.2024 | 66,70 | 67,01 | 64,75 | 64,91 | -2,36% | 225.404,00 |
| 04.03.2024 | 66,38 | 67,20 | 65,37 | 66,48 | -0,21% | 196.879,00 |
| 01.03.2024 | 66,84 | 67,02 | 66,21 | 66,62 | -0,24% | 139.785,00 |
| 29.02.2024 | 66,92 | 67,23 | 66,26 | 66,78 | 0,62% | 294.423,00 |
| 28.02.2024 | 64,68 | 66,79 | 64,39 | 66,37 | 2,12% | 214.017,00 |
| 27.02.2024 | 65,68 | 65,68 | 64,75 | 64,99 | -0,98% | 180.045,00 |
| 26.02.2024 | 65,70 | 66,03 | 65,38 | 65,63 | -0,50% | 158.219,00 |
| 23.02.2024 | 66,00 | 66,30 | 65,59 | 65,96 | -0,23% | 132.703,00 |
| 22.02.2024 | 66,33 | 66,77 | 65,70 | 66,11 | -0,60% | 174.219,00 |
| 21.02.2024 | 66,61 | 67,59 | 65,80 | 66,51 | -0,15% | 221.371,00 |
| 20.02.2024 | 67,71 | 68,43 | 66,49 | 66,61 | -2,42% | 551.516,00 |
| 16.02.2024 | 68,56 | 69,59 | 68,02 | 68,26 | -0,78% | 315.165,00 |
| 15.02.2024 | 66,94 | 69,85 | 66,94 | 68,80 | 2,78% | 570.793,00 |
| 14.02.2024 | 63,17 | 67,52 | 63,01 | 66,94 | 6,68% | 631.317,00 |
| 13.02.2024 | 62,31 | 63,66 | 61,43 | 62,75 | -0,71% | 270.918,00 |
| 12.02.2024 | 63,41 | 64,14 | 63,00 | 63,20 | -0,08% | 301.941,00 |
| 09.02.2024 | 61,56 | 63,65 | 61,32 | 63,25 | 3,10% | 278.088,00 |
| 08.02.2024 | 60,48 | 61,41 | 60,14 | 61,35 | 1,44% | 117.792,00 |
| 07.02.2024 | 60,84 | 61,00 | 60,17 | 60,48 | -0,58% | 136.180,00 |
| 06.02.2024 | 60,19 | 61,31 | 59,95 | 60,83 | 1,47% | 135.270,00 |
| 05.02.2024 | 61,66 | 61,66 | 59,93 | 59,95 | -3,38% | 279.343,00 |
| 02.02.2024 | 61,62 | 62,46 | 61,62 | 62,05 | -0,13% | 240.939,00 |
| 01.02.2024 | 60,98 | 62,48 | 60,78 | 62,13 | 2,15% | 305.261,00 |
| 31.01.2024 | 61,92 | 62,18 | 60,77 | 60,82 | -1,15% | 354.223,00 |
| 30.01.2024 | 59,19 | 62,29 | 58,95 | 61,53 | 3,74% | 408.811,00 |
| 29.01.2024 | 58,10 | 59,61 | 57,76 | 59,31 | 2,59% | 208.460,00 |
| 26.01.2024 | 58,47 | 58,91 | 57,49 | 57,81 | 0,19% | 179.138,00 |
| 25.01.2024 | 57,99 | 58,36 | 56,73 | 57,70 | 0,12% | 227.340,00 |
| 24.01.2024 | 59,34 | 59,34 | 57,01 | 57,63 | -1,57% | 223.751,00 |
| 23.01.2024 | 59,63 | 59,63 | 58,32 | 58,55 | -0,76% | 224.411,00 |
| 22.01.2024 | 59,19 | 59,64 | 58,30 | 59,00 | 0,32% | 221.134,00 |
| 19.01.2024 | 58,45 | 59,33 | 57,48 | 58,81 | 1,26% | 376.653,00 |
| 18.01.2024 | 57,23 | 58,33 | 56,57 | 58,08 | 1,65% | 238.513,00 |
| 17.01.2024 | 57,47 | 58,29 | 57,03 | 57,14 | -1,16% | 203.365,00 |
| 16.01.2024 | 59,25 | 59,37 | 57,21 | 57,81 | -2,94% | 330.134,00 |
| 12.01.2024 | 58,97 | 59,96 | 58,97 | 59,56 | 1,07% | 250.891,00 |
| 11.01.2024 | 57,46 | 59,53 | 57,14 | 58,93 | 2,86% | 434.735,00 |
| 10.01.2024 | 58,75 | 59,18 | 56,69 | 57,29 | -2,27% | 318.933,00 |
| 09.01.2024 | 58,18 | 58,85 | 57,12 | 58,62 | -0,42% | 335.832,00 |
| 08.01.2024 | 59,47 | 59,47 | 55,00 | 58,87 | -1,88% | 1.569.381,00 |
| 05.01.2024 | 60,50 | 61,41 | 59,93 | 60,00 | -1,17% | 250.552,00 |
| 04.01.2024 | 61,85 | 61,96 | 60,69 | 60,71 | -0,75% | 299.969,00 |
| 03.01.2024 | 61,83 | 62,13 | 60,85 | 61,17 | -1,66% | 230.380,00 |
| 02.01.2024 | 61,98 | 62,88 | 61,54 | 62,20 | -0,32% | 278.342,00 |
| 29.12.2023 | 62,58 | 62,91 | 62,00 | 62,40 | -0,54% | 250.289,00 |
| 28.12.2023 | 63,13 | 63,52 | 62,20 | 62,74 | -0,55% | 210.162,00 |
| 27.12.2023 | 63,97 | 64,50 | 62,82 | 63,09 | -1,11% | 297.327,00 |
| 26.12.2023 | 63,78 | 64,76 | 63,08 | 63,80 | 0,36% | 419.369,00 |
| 22.12.2023 | 69,09 | 70,49 | 63,32 | 63,57 | -10,20% | 967.644,00 |
| 21.12.2023 | 71,97 | 73,95 | 70,18 | 70,79 | -0,24% | 561.028,00 |
| 20.12.2023 | 72,28 | 72,76 | 70,92 | 70,96 | -1,83% | 214.510,00 |
| 19.12.2023 | 70,99 | 72,54 | 70,78 | 72,28 | 2,29% | 272.546,00 |
| 18.12.2023 | 71,33 | 71,62 | 70,15 | 70,66 | -0,42% | 269.657,00 |
| 15.12.2023 | 71,04 | 71,30 | 70,06 | 70,96 | -0,01% | 992.048,00 |
| 14.12.2023 | 72,21 | 72,32 | 69,69 | 70,97 | -0,59% | 197.292,00 |
| 13.12.2023 | 70,71 | 71,65 | 70,09 | 71,39 | 0,72% | 288.142,00 |
| 12.12.2023 | 71,21 | 71,71 | 70,60 | 70,88 | 0,03% | 191.433,00 |
| 11.12.2023 | 69,50 | 70,89 | 69,44 | 70,86 | 1,96% | 144.102,00 |