81,120$
2,48%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 77,64 | 82,86 | 77,08 | 82,72 | 4,50% | 583.934,00 |
| 01.04.2025 | 77,90 | 79,41 | 76,24 | 79,16 | 1,32% | 711.134,00 |
| 31.03.2025 | 76,38 | 78,83 | 74,00 | 78,13 | 0,06% | 691.582,00 |
| 28.03.2025 | 80,40 | 80,40 | 77,44 | 78,08 | -2,69% | 538.244,00 |
| 27.03.2025 | 81,10 | 81,94 | 79,72 | 80,24 | -1,49% | 484.846,00 |
| 26.03.2025 | 83,58 | 84,55 | 81,05 | 81,45 | -3,15% | 746.462,00 |
| 25.03.2025 | 83,35 | 85,12 | 82,46 | 84,10 | 0,62% | 702.016,00 |
| 24.03.2025 | 80,97 | 83,70 | 80,97 | 83,58 | 4,93% | 613.074,00 |
| 21.03.2025 | 78,19 | 80,76 | 77,29 | 79,65 | 0,29% | 1.559.458,00 |
| 20.03.2025 | 80,39 | 82,41 | 79,34 | 79,42 | -2,53% | 629.469,00 |
| 19.03.2025 | 79,87 | 83,14 | 79,36 | 81,48 | 2,11% | 1.036.798,00 |
| 18.03.2025 | 81,74 | 82,53 | 79,63 | 79,80 | -3,58% | 892.745,00 |
| 17.03.2025 | 81,48 | 84,27 | 81,00 | 82,76 | 0,75% | 772.439,00 |
| 14.03.2025 | 79,39 | 82,33 | 78,98 | 82,14 | 4,89% | 590.390,00 |
| 13.03.2025 | 80,95 | 81,00 | 77,22 | 78,31 | -3,97% | 721.798,00 |
| 12.03.2025 | 84,44 | 85,47 | 81,48 | 81,55 | -1,02% | 1.291.976,00 |
| 11.03.2025 | 79,66 | 83,40 | 79,00 | 82,39 | 3,26% | 1.816.478,00 |
| 10.03.2025 | 81,36 | 81,91 | 78,39 | 79,79 | -2,78% | 1.358.419,00 |
| 07.03.2025 | 81,25 | 82,80 | 79,37 | 82,07 | 1,03% | 1.591.930,00 |
| 06.03.2025 | 80,30 | 81,93 | 78,19 | 81,23 | -0,87% | 1.742.055,00 |
| 05.03.2025 | 77,06 | 82,99 | 76,94 | 81,94 | 8,83% | 2.574.327,00 |
| 04.03.2025 | 71,00 | 77,22 | 69,55 | 75,29 | 2,48% | 1.945.765,00 |
| 03.03.2025 | 77,26 | 78,89 | 72,58 | 73,47 | -4,34% | 1.670.120,00 |
| 28.02.2025 | 78,64 | 79,27 | 73,11 | 76,80 | -2,34% | 2.492.290,00 |
| 27.02.2025 | 88,08 | 90,19 | 78,55 | 78,64 | -22,92% | 2.484.632,00 |
| 26.02.2025 | 102,17 | 104,81 | 101,29 | 102,02 | 1,72% | 781.254,00 |
| 25.02.2025 | 99,61 | 101,90 | 98,15 | 100,29 | 0,24% | 755.684,00 |
| 24.02.2025 | 105,16 | 106,99 | 99,84 | 100,05 | -3,45% | 1.085.441,00 |
| 21.02.2025 | 111,20 | 111,30 | 102,91 | 103,63 | -6,29% | 930.754,00 |
| 20.02.2025 | 113,15 | 114,58 | 108,50 | 110,59 | -3,08% | 629.464,00 |
| 19.02.2025 | 114,63 | 114,93 | 112,83 | 114,11 | -0,57% | 540.556,00 |
| 18.02.2025 | 113,80 | 115,50 | 113,48 | 114,76 | 1,41% | 466.274,00 |
| 14.02.2025 | 112,86 | 114,71 | 112,24 | 113,16 | 0,27% | 269.144,00 |
| 13.02.2025 | 110,83 | 113,05 | 109,52 | 112,86 | 2,98% | 587.617,00 |
| 12.02.2025 | 111,24 | 111,95 | 109,44 | 109,59 | -2,81% | 470.621,00 |
| 11.02.2025 | 112,60 | 113,50 | 111,16 | 112,76 | -0,45% | 475.606,00 |
| 10.02.2025 | 113,52 | 114,98 | 112,50 | 113,27 | 0,44% | 542.383,00 |
| 07.02.2025 | 115,13 | 115,13 | 112,39 | 112,77 | -1,12% | 708.667,00 |
| 06.02.2025 | 115,94 | 117,73 | 112,13 | 114,05 | -0,74% | 826.122,00 |
| 05.02.2025 | 112,72 | 116,13 | 111,09 | 114,90 | 3,58% | 893.711,00 |
| 04.02.2025 | 114,68 | 115,97 | 110,23 | 110,93 | -3,61% | 845.547,00 |
| 03.02.2025 | 113,41 | 116,66 | 112,71 | 115,09 | -1,11% | 858.954,00 |
| 31.01.2025 | 117,09 | 118,88 | 114,39 | 116,38 | -0,19% | 913.226,00 |
| 30.01.2025 | 113,35 | 117,00 | 112,02 | 116,60 | 5,62% | 1.010.209,00 |
| 29.01.2025 | 112,03 | 112,69 | 108,62 | 110,40 | -1,23% | 874.879,00 |
| 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 |