110,500$
-1,14%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 112,03 | 112,69 | 108,62 | 110,40 | -1,23% | 874.918,00 |
| 28.01.2025 | 113,56 | 114,96 | 108,80 | 111,77 | -0,83% | 1.343.615,00 |
| 27.01.2025 | 129,28 | 129,38 | 110,82 | 112,70 | -15,08% | 1.782.992,00 |
| 24.01.2025 | 134,33 | 136,35 | 131,73 | 132,71 | -1,52% | 528.204,00 |
| 23.01.2025 | 136,26 | 136,62 | 133,69 | 134,76 | -1,60% | 608.699,00 |
| 22.01.2025 | 132,52 | 137,90 | 131,46 | 136,95 | 3,63% | 602.640,00 |
| 21.01.2025 | 132,08 | 134,39 | 131,02 | 132,15 | 1,51% | 459.628,00 |
| 17.01.2025 | 132,39 | 132,92 | 128,38 | 130,18 | -1,03% | 1.095.486,00 |
| 16.01.2025 | 131,11 | 133,64 | 130,68 | 131,53 | 1,22% | 502.132,00 |
| 15.01.2025 | 130,95 | 132,05 | 127,41 | 129,95 | 1,44% | 630.121,00 |
| 14.01.2025 | 124,61 | 129,13 | 124,61 | 128,11 | 3,82% | 493.946,00 |
| 13.01.2025 | 120,44 | 123,89 | 118,64 | 123,40 | 1,09% | 598.325,00 |
| 10.01.2025 | 118,50 | 123,43 | 118,06 | 122,07 | 1,56% | 522.892,00 |
| 08.01.2025 | 119,98 | 121,04 | 118,03 | 120,19 | -0,21% | 470.584,00 |
| 07.01.2025 | 122,89 | 123,62 | 119,65 | 120,44 | -1,54% | 525.285,00 |
| 06.01.2025 | 121,03 | 122,45 | 119,25 | 122,32 | 1,92% | 749.881,00 |
| 03.01.2025 | 118,13 | 120,25 | 116,94 | 120,01 | 1,76% | 471.497,00 |
| 02.01.2025 | 119,14 | 120,62 | 116,43 | 117,94 | 0,22% | 343.638,00 |
| 31.12.2024 | 120,00 | 120,84 | 117,24 | 117,68 | -1,65% | 409.080,00 |
| 30.12.2024 | 119,93 | 120,61 | 117,13 | 119,65 | -1,46% | 365.299,00 |
| 27.12.2024 | 122,00 | 122,60 | 119,85 | 121,42 | -1,03% | 240.466,00 |
| 26.12.2024 | 123,18 | 123,69 | 122,43 | 122,68 | -0,62% | 331.175,00 |
| 24.12.2024 | 123,22 | 124,12 | 122,00 | 123,44 | 0,19% | 246.147,00 |
| 23.12.2024 | 123,67 | 124,72 | 122,74 | 123,21 | -0,74% | 335.257,00 |
| 20.12.2024 | 124,32 | 127,49 | 123,73 | 124,13 | 0,24% | 1.012.648,00 |
| 19.12.2024 | 124,35 | 126,79 | 123,22 | 123,83 | 1,10% | 456.118,00 |
| 18.12.2024 | 129,68 | 131,41 | 122,45 | 122,48 | -4,81% | 604.943,00 |
| 17.12.2024 | 133,30 | 133,58 | 127,57 | 128,67 | -4,45% | 445.470,00 |
| 16.12.2024 | 131,50 | 135,38 | 131,50 | 134,66 | 2,54% | 388.504,00 |
| 13.12.2024 | 131,34 | 133,28 | 130,19 | 131,32 | 0,04% | 358.082,00 |
| 12.12.2024 | 132,45 | 133,39 | 130,92 | 131,27 | -0,82% | 134.050,00 |
| 11.12.2024 | 130,40 | 132,85 | 128,78 | 132,36 | 2,47% | 389.567,00 |
| 10.12.2024 | 130,05 | 130,80 | 126,92 | 129,17 | 0,09% | 413.698,00 |
| 09.12.2024 | 138,25 | 138,25 | 128,84 | 129,06 | -5,97% | 474.100,00 |
| 06.12.2024 | 137,36 | 139,09 | 135,59 | 137,25 | 1,10% | 483.105,00 |
| 05.12.2024 | 136,29 | 138,44 | 135,28 | 135,76 | -0,18% | 415.936,00 |
| 04.12.2024 | 134,15 | 136,22 | 132,55 | 136,00 | 2,13% | 423.801,00 |
| 03.12.2024 | 132,57 | 134,14 | 131,22 | 133,16 | 0,66% | 342.550,00 |
| 02.12.2024 | 137,24 | 137,24 | 132,05 | 132,29 | -2,97% | 334.433,00 |
| 29.11.2024 | 137,17 | 138,29 | 135,68 | 136,34 | 0,23% | 170.046,00 |
| 27.11.2024 | 140,22 | 141,06 | 135,34 | 136,03 | -3,15% | 523.405,00 |
| 26.11.2024 | 136,58 | 140,91 | 135,15 | 140,45 | 2,08% | 445.098,00 |
| 25.11.2024 | 139,39 | 142,20 | 137,23 | 137,59 | 0,12% | 603.961,00 |
| 22.11.2024 | 136,14 | 137,77 | 134,00 | 137,42 | 1,39% | 564.509,00 |
| 21.11.2024 | 133,02 | 137,00 | 132,91 | 135,53 | 2,64% | 85.151,00 |
| 20.11.2024 | 131,17 | 132,84 | 128,74 | 132,05 | 0,68% | 449.332,00 |
| 19.11.2024 | 130,09 | 131,67 | 129,33 | 131,16 | -0,14% | 595.692,00 |
| 18.11.2024 | 135,01 | 135,63 | 130,88 | 131,34 | -1,59% | 574.194,00 |
| 15.11.2024 | 132,11 | 133,64 | 130,60 | 133,46 | 0,21% | 530.178,00 |
| 14.11.2024 | 133,71 | 135,33 | 130,89 | 133,18 | -1,08% | 469.808,00 |
| 13.11.2024 | 138,09 | 139,59 | 134,04 | 134,63 | -2,25% | 426.246,00 |
| 12.11.2024 | 139,53 | 141,49 | 135,55 | 137,73 | -2,13% | 535.358,00 |
| 11.11.2024 | 140,01 | 144,07 | 139,00 | 140,73 | 1,80% | 639.517,00 |
| 08.11.2024 | 124,97 | 139,63 | 123,00 | 138,24 | 16,07% | 700.606,00 |
| 07.11.2024 | 120,76 | 121,18 | 118,60 | 119,10 | -0,99% | 612.518,00 |
| 06.11.2024 | 118,87 | 120,41 | 116,06 | 120,29 | 6,43% | 489.873,00 |
| 05.11.2024 | 112,57 | 114,97 | 112,20 | 113,02 | 0,52% | 579.035,00 |
| 04.11.2024 | 112,82 | 114,40 | 112,30 | 112,44 | -0,91% | 222.464,00 |
| 01.11.2024 | 114,26 | 116,12 | 113,11 | 113,47 | -0,66% | 420.138,00 |
| 31.10.2024 | 114,30 | 116,01 | 113,13 | 114,22 | -0,81% | 164.717,00 |
| 30.10.2024 | 118,15 | 119,08 | 114,58 | 115,15 | -3,44% | 261.463,00 |
| 29.10.2024 | 121,00 | 121,93 | 118,96 | 119,25 | -1,71% | 455.108,00 |
| 28.10.2024 | 114,99 | 122,97 | 113,90 | 121,33 | 9,12% | 750.271,00 |
| 25.10.2024 | 108,78 | 111,34 | 108,60 | 111,19 | 4,64% | 480.450,00 |
| 24.10.2024 | 106,71 | 107,90 | 105,75 | 106,26 | -0,59% | 208.736,00 |
| 23.10.2024 | 106,91 | 108,91 | 105,55 | 106,89 | -0,22% | 210.639,00 |
| 22.10.2024 | 108,02 | 108,86 | 107,13 | 107,13 | -2,44% | 215.816,00 |
| 21.10.2024 | 109,60 | 110,08 | 108,75 | 109,81 | 0,43% | 282.075,00 |
| 18.10.2024 | 110,71 | 111,36 | 109,20 | 109,34 | -1,59% | 524.547,00 |
| 17.10.2024 | 111,38 | 112,36 | 110,85 | 111,11 | 0,23% | 368.948,00 |
| 16.10.2024 | 111,57 | 113,74 | 110,23 | 110,86 | -0,12% | 671.615,00 |
| 15.10.2024 | 112,07 | 112,48 | 110,20 | 110,99 | -0,88% | 264.790,00 |
| 14.10.2024 | 112,86 | 113,86 | 111,78 | 111,97 | -0,43% | 222.435,00 |
| 11.10.2024 | 108,99 | 112,90 | 108,97 | 112,45 | 3,55% | 347.588,00 |
| 10.10.2024 | 108,38 | 108,85 | 106,94 | 108,59 | -0,81% | 280.554,00 |
| 09.10.2024 | 109,15 | 110,50 | 108,87 | 109,48 | 0,27% | 126.546,00 |
| 08.10.2024 | 108,45 | 110,00 | 107,16 | 109,18 | 1,25% | 202.519,00 |
| 07.10.2024 | 107,11 | 108,10 | 106,75 | 107,83 | 0,12% | 279.861,00 |
| 04.10.2024 | 108,63 | 109,00 | 106,80 | 107,71 | 0,48% | 211.057,00 |
| 03.10.2024 | 107,32 | 107,77 | 105,87 | 107,19 | -0,12% | 250.782,00 |
| 02.10.2024 | 105,80 | 107,90 | 105,44 | 107,32 | 0,58% | 217.368,00 |
| 01.10.2024 | 107,71 | 107,71 | 105,53 | 106,70 | -1,06% | 361.640,00 |
| 30.09.2024 | 106,91 | 109,46 | 106,40 | 107,84 | 0,70% | 505.749,00 |
| 27.09.2024 | 107,34 | 108,24 | 106,59 | 107,09 | 0,07% | 231.844,00 |
| 26.09.2024 | 108,39 | 108,76 | 106,10 | 107,02 | -0,26% | 371.733,00 |
| 25.09.2024 | 107,57 | 108,53 | 106,65 | 107,30 | -0,08% | 247.348,00 |
| 24.09.2024 | 107,90 | 109,07 | 106,75 | 107,39 | -0,40% | 610.511,00 |
| 23.09.2024 | 104,59 | 108,02 | 103,60 | 107,82 | 3,62% | 521.367,00 |
| 20.09.2024 | 101,98 | 104,73 | 101,11 | 104,05 | 1,49% | 1.385.932,00 |
| 19.09.2024 | 99,35 | 102,75 | 98,89 | 102,52 | 5,76% | 473.163,00 |
| 18.09.2024 | 96,27 | 99,27 | 95,25 | 96,94 | 0,79% | 213.847,00 |
| 17.09.2024 | 96,39 | 97,94 | 95,21 | 96,18 | 0,02% | 323.045,00 |
| 16.09.2024 | 94,51 | 96,61 | 94,00 | 96,16 | 2,17% | 290.363,00 |
| 13.09.2024 | 94,05 | 95,23 | 93,46 | 94,12 | 0,70% | 207.301,00 |
| 12.09.2024 | 91,80 | 93,53 | 91,54 | 93,47 | 1,84% | 213.215,00 |
| 11.09.2024 | 88,21 | 91,94 | 86,35 | 91,78 | 3,99% | 253.277,00 |
| 10.09.2024 | 88,67 | 89,59 | 86,70 | 88,26 | -0,29% | 330.579,00 |
| 09.09.2024 | 88,14 | 89,05 | 87,62 | 88,52 | 1,28% | 179.660,00 |
| 06.09.2024 | 87,68 | 88,76 | 87,24 | 87,40 | -0,15% | 379.194,00 |
| 05.09.2024 | 88,82 | 88,82 | 87,15 | 87,53 | -1,56% | 229.250,00 |