80,500$
-2,70%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 83,07 | 83,19 | 80,16 | 80,52 | -2,67% | 1.953.754,00 |
| 07.08.2025 | 81,89 | 83,43 | 80,67 | 82,73 | 1,53% | 1.230.750,00 |
| 06.08.2025 | 83,02 | 83,04 | 81,12 | 81,49 | -2,27% | 842.663,00 |
| 05.08.2025 | 82,49 | 83,72 | 80,71 | 83,38 | 1,62% | 672.886,00 |
| 04.08.2025 | 82,00 | 82,71 | 80,59 | 82,05 | 0,49% | 856.703,00 |
| 01.08.2025 | 80,84 | 82,92 | 79,51 | 81,65 | -2,22% | 1.588.069,00 |
| 31.07.2025 | 81,54 | 84,00 | 80,86 | 83,50 | 3,42% | 1.718.294,00 |
| 30.07.2025 | 81,40 | 81,95 | 78,91 | 80,74 | -0,60% | 1.167.566,00 |
| 29.07.2025 | 82,28 | 82,29 | 79,78 | 81,23 | -2,23% | 865.503,00 |
| 28.07.2025 | 84,00 | 84,30 | 82,21 | 83,08 | -0,35% | 1.151.096,00 |
| 25.07.2025 | 78,25 | 83,50 | 78,25 | 83,37 | 7,49% | 1.460.948,00 |
| 24.07.2025 | 78,69 | 78,79 | 77,10 | 77,56 | -1,51% | 667.474,00 |
| 23.07.2025 | 77,47 | 80,55 | 76,31 | 78,75 | 3,62% | 1.428.410,00 |
| 22.07.2025 | 75,36 | 76,06 | 73,14 | 76,00 | 0,85% | 1.282.610,00 |
| 21.07.2025 | 78,69 | 78,69 | 74,63 | 75,36 | -4,23% | 1.040.950,00 |
| 18.07.2025 | 79,75 | 79,75 | 77,59 | 78,69 | -0,97% | 2.237.095,00 |
| 17.07.2025 | 74,66 | 79,57 | 74,00 | 79,46 | 6,99% | 1.113.259,00 |
| 16.07.2025 | 75,64 | 75,79 | 73,33 | 74,27 | 0,03% | 1.246.214,00 |
| 15.07.2025 | 75,36 | 75,36 | 72,52 | 74,25 | -0,32% | 978.419,00 |
| 14.07.2025 | 76,45 | 76,45 | 73,93 | 74,49 | -3,05% | 1.244.288,00 |
| 11.07.2025 | 79,41 | 80,12 | 76,55 | 76,83 | -3,95% | 1.996.987,00 |
| 10.07.2025 | 77,13 | 82,62 | 74,50 | 79,99 | 4,17% | 2.460.439,00 |
| 09.07.2025 | 75,41 | 77,80 | 75,41 | 76,79 | 1,92% | 1.185.788,00 |
| 08.07.2025 | 73,49 | 75,61 | 73,11 | 75,34 | 2,66% | 814.727,00 |
| 07.07.2025 | 74,96 | 75,23 | 72,24 | 73,39 | -2,47% | 1.153.707,00 |
| 03.07.2025 | 75,27 | 76,26 | 74,82 | 75,25 | -0,03% | 439.959,00 |
| 02.07.2025 | 75,03 | 76,31 | 74,07 | 75,27 | 0,48% | 980.018,00 |
| 01.07.2025 | 72,91 | 76,36 | 72,41 | 74,91 | 1,63% | 1.536.028,00 |
| 30.06.2025 | 73,59 | 74,52 | 72,80 | 73,71 | 0,16% | 595.997,00 |
| 27.06.2025 | 72,95 | 75,19 | 72,76 | 73,59 | 1,56% | 1.981.941,00 |
| 26.06.2025 | 72,75 | 73,76 | 71,41 | 72,46 | -0,40% | 1.778.655,00 |
| 25.06.2025 | 73,96 | 74,24 | 72,10 | 72,75 | -0,68% | 1.241.012,00 |
| 24.06.2025 | 73,39 | 74,17 | 71,55 | 73,25 | 1,12% | 1.257.839,00 |
| 23.06.2025 | 72,00 | 73,47 | 70,86 | 72,44 | 0,49% | 882.461,00 |
| 20.06.2025 | 72,57 | 73,34 | 71,71 | 72,09 | 0,43% | 773.369,00 |
| 18.06.2025 | 72,37 | 73,64 | 71,33 | 71,78 | -1,41% | 817.956,00 |
| 17.06.2025 | 73,18 | 74,46 | 71,51 | 72,81 | -1,22% | 1.062.523,00 |
| 16.06.2025 | 75,11 | 77,40 | 72,25 | 73,71 | 0,99% | 1.187.801,00 |
| 13.06.2025 | 73,23 | 73,78 | 71,77 | 72,99 | -1,56% | 1.011.562,00 |
| 12.06.2025 | 75,43 | 76,06 | 73,99 | 74,15 | -2,24% | 1.348.348,00 |
| 11.06.2025 | 79,51 | 79,90 | 74,35 | 75,85 | -3,45% | 2.524.126,00 |
| 10.06.2025 | 94,15 | 94,71 | 78,12 | 78,56 | -16,39% | 2.970.205,00 |
| 09.06.2025 | 97,87 | 97,99 | 93,74 | 93,96 | -2,81% | 643.674,00 |
| 06.06.2025 | 95,94 | 97,46 | 95,20 | 96,68 | 1,93% | 658.877,00 |
| 05.06.2025 | 95,61 | 96,02 | 94,27 | 94,85 | -0,79% | 424.289,00 |
| 04.06.2025 | 95,56 | 96,41 | 94,87 | 95,61 | 0,05% | 419.939,00 |
| 03.06.2025 | 94,21 | 96,05 | 94,10 | 95,56 | 1,58% | 498.250,00 |
| 02.06.2025 | 96,00 | 97,19 | 92,88 | 94,07 | -2,31% | 516.770,00 |
| 30.05.2025 | 95,99 | 96,86 | 94,98 | 96,29 | 0,15% | 525.123,00 |
| 29.05.2025 | 98,34 | 98,34 | 95,66 | 96,15 | -1,01% | 546.559,00 |
| 28.05.2025 | 100,15 | 100,54 | 96,84 | 97,13 | -3,05% | 479.193,00 |
| 27.05.2025 | 101,34 | 101,48 | 99,34 | 100,19 | 1,10% | 529.392,00 |
| 23.05.2025 | 97,07 | 99,87 | 96,95 | 99,10 | -0,84% | 291.987,00 |
| 22.05.2025 | 100,22 | 100,91 | 98,62 | 99,94 | -0,57% | 490.850,00 |
| 21.05.2025 | 103,05 | 104,09 | 100,18 | 100,51 | -3,85% | 526.264,00 |
| 20.05.2025 | 105,50 | 106,11 | 103,76 | 104,53 | -1,72% | 381.495,00 |
| 19.05.2025 | 104,27 | 106,81 | 103,34 | 106,36 | -0,48% | 395.362,00 |
| 16.05.2025 | 104,52 | 107,02 | 103,78 | 106,87 | 2,72% | 443.987,00 |
| 15.05.2025 | 103,82 | 104,87 | 102,83 | 104,04 | -0,81% | 333.698,00 |
| 14.05.2025 | 105,75 | 106,11 | 104,63 | 104,89 | -1,00% | 355.303,00 |
| 13.05.2025 | 104,72 | 106,88 | 104,12 | 105,95 | 1,26% | 503.131,00 |
| 12.05.2025 | 105,43 | 107,00 | 102,88 | 104,63 | 4,39% | 682.215,00 |
| 09.05.2025 | 99,77 | 100,80 | 98,42 | 100,23 | 0,80% | 580.830,00 |
| 08.05.2025 | 96,83 | 101,17 | 96,58 | 99,43 | 3,89% | 1.031.460,00 |
| 07.05.2025 | 97,04 | 98,29 | 94,51 | 95,71 | -1,78% | 1.130.305,00 |
| 06.05.2025 | 97,50 | 99,29 | 96,93 | 97,44 | -1,50% | 706.089,00 |
| 05.05.2025 | 98,55 | 100,25 | 97,59 | 98,92 | -0,45% | 667.477,00 |
| 02.05.2025 | 96,75 | 100,13 | 96,05 | 99,37 | 3,02% | 1.246.246,00 |
| 01.05.2025 | 100,00 | 100,00 | 94,12 | 96,46 | 5,69% | 1.581.336,00 |
| 30.04.2025 | 87,05 | 91,73 | 87,01 | 91,27 | 2,42% | 846.895,00 |
| 29.04.2025 | 88,77 | 89,59 | 86,76 | 89,11 | 0,36% | 469.400,00 |
| 28.04.2025 | 87,91 | 89,75 | 86,46 | 88,79 | 0,97% | 660.520,00 |
| 25.04.2025 | 85,84 | 88,73 | 85,50 | 87,94 | 2,45% | 843.015,00 |
| 24.04.2025 | 82,11 | 86,20 | 82,11 | 85,84 | 4,62% | 635.605,00 |
| 23.04.2025 | 82,89 | 85,64 | 81,41 | 82,05 | 2,69% | 926.175,00 |
| 22.04.2025 | 79,53 | 80,41 | 78,18 | 79,90 | 2,54% | 1.083.448,00 |
| 21.04.2025 | 81,73 | 81,73 | 77,13 | 77,92 | -5,51% | 565.040,00 |
| 17.04.2025 | 80,78 | 84,55 | 80,78 | 82,46 | 2,51% | 510.680,00 |
| 16.04.2025 | 81,24 | 81,85 | 78,76 | 80,44 | -2,01% | 421.680,00 |
| 15.04.2025 | 84,24 | 85,25 | 81,70 | 82,09 | -2,29% | 831.611,00 |
| 14.04.2025 | 85,27 | 85,50 | 81,86 | 84,01 | -0,18% | 832.593,00 |
| 11.04.2025 | 80,47 | 84,25 | 78,19 | 84,16 | 4,65% | 882.356,00 |
| 10.04.2025 | 79,76 | 81,41 | 76,43 | 80,42 | -2,01% | 953.569,00 |
| 09.04.2025 | 73,01 | 82,84 | 72,60 | 82,07 | 12,30% | 1.022.164,00 |
| 08.04.2025 | 77,97 | 79,49 | 72,17 | 73,08 | -1,95% | 954.629,00 |
| 07.04.2025 | 71,21 | 78,58 | 68,98 | 74,53 | 0,44% | 902.084,00 |
| 04.04.2025 | 74,70 | 76,17 | 71,13 | 74,20 | -4,23% | 1.030.076,00 |
| 03.04.2025 | 77,14 | 79,47 | 76,73 | 77,48 | -6,33% | 983.595,00 |
| 02.04.2025 | 77,64 | 82,86 | 77,08 | 82,72 | 4,50% | 583.469,00 |
| 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 |