91,490$
-1,20%
Echtzeit-Aktienkurs AAON Inc.
Bid:
Ask:
Aktienkurse zur AAON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 92,23 | 93,84 | 91,45 | 91,49 | -1,23% | 4.447,00 |
| 15.04.2026 | 91,87 | 93,53 | 87,32 | 92,63 | -1,26% | 1.414.662,00 |
| 14.04.2026 | 94,89 | 96,21 | 92,51 | 93,81 | 0,29% | 789.339,00 |
| 13.04.2026 | 92,33 | 93,79 | 89,79 | 93,54 | 0,40% | 585.382,00 |
| 10.04.2026 | 91,11 | 93,67 | 91,01 | 93,17 | 2,64% | 484.838,00 |
| 09.04.2026 | 86,36 | 91,59 | 85,77 | 90,77 | 3,89% | 445.229,00 |
| 08.04.2026 | 86,00 | 88,87 | 85,47 | 87,37 | 8,02% | 837.939,00 |
| 07.04.2026 | 81,00 | 81,93 | 79,00 | 80,88 | -0,46% | 496.305,00 |
| 06.04.2026 | 81,29 | 82,81 | 80,09 | 81,25 | -0,14% | 642.157,00 |
| 02.04.2026 | 80,29 | 83,79 | 78,74 | 81,36 | -2,74% | 630.271,00 |
| 01.04.2026 | 84,22 | 86,33 | 83,52 | 83,65 | 1,12% | 725.377,00 |
| 31.03.2026 | 80,50 | 86,79 | 80,50 | 82,72 | 5,75% | 914.137,00 |
| 30.03.2026 | 81,65 | 81,65 | 76,84 | 78,22 | -4,00% | 691.688,00 |
| 27.03.2026 | 82,60 | 83,44 | 80,93 | 81,48 | -2,30% | 548.941,00 |
| 26.03.2026 | 86,68 | 88,17 | 82,18 | 83,40 | -5,04% | 716.207,00 |
| 25.03.2026 | 85,27 | 88,11 | 84,19 | 87,83 | 4,55% | 913.269,00 |
| 24.03.2026 | 79,29 | 84,64 | 79,00 | 84,01 | 4,57% | 646.399,00 |
| 23.03.2026 | 82,52 | 84,40 | 79,98 | 80,34 | 0,41% | 653.308,00 |
| 20.03.2026 | 80,19 | 81,90 | 78,33 | 80,01 | -0,05% | 957.889,00 |
| 19.03.2026 | 77,01 | 81,06 | 76,88 | 80,05 | 1,91% | 887.305,00 |
| 18.03.2026 | 79,00 | 81,17 | 78,25 | 78,55 | -1,19% | 873.719,00 |
| 17.03.2026 | 81,50 | 82,92 | 78,13 | 79,50 | -2,53% | 1.174.895,00 |
| 16.03.2026 | 85,70 | 85,75 | 80,91 | 81,56 | -2,79% | 821.262,00 |
| 13.03.2026 | 88,78 | 89,00 | 83,43 | 83,90 | -3,63% | 769.147,00 |
| 12.03.2026 | 90,14 | 90,83 | 86,28 | 87,06 | -4,86% | 762.077,00 |
| 11.03.2026 | 90,35 | 91,85 | 88,20 | 91,51 | 1,07% | 597.151,00 |
| 10.03.2026 | 90,33 | 92,71 | 88,77 | 90,54 | 0,23% | 613.543,00 |
| 09.03.2026 | 85,29 | 90,91 | 84,58 | 90,33 | 2,26% | 825.010,00 |
| 06.03.2026 | 89,18 | 91,09 | 87,76 | 88,33 | -4,40% | 673.457,00 |
| 05.03.2026 | 95,45 | 95,51 | 91,43 | 92,40 | -3,72% | 1.357.385,00 |
| 04.03.2026 | 96,76 | 97,08 | 92,58 | 95,97 | 0,67% | 894.506,00 |
| 03.03.2026 | 99,86 | 102,23 | 91,43 | 95,33 | -8,98% | 1.658.568,00 |
| 02.03.2026 | 105,21 | 112,94 | 101,97 | 104,73 | 3,49% | 1.645.060,00 |
| 27.02.2026 | 97,41 | 101,20 | 96,19 | 101,20 | 2,34% | 1.256.380,00 |
| 26.02.2026 | 99,30 | 100,68 | 94,60 | 98,89 | -0,16% | 1.075.608,00 |
| 25.02.2026 | 101,70 | 101,70 | 95,00 | 99,05 | -1,88% | 1.124.538,00 |
| 24.02.2026 | 101,06 | 104,35 | 100,25 | 100,95 | -0,15% | 591.921,00 |
| 23.02.2026 | 101,70 | 101,87 | 99,25 | 101,10 | -1,17% | 451.396,00 |
| 20.02.2026 | 101,41 | 103,81 | 100,63 | 102,30 | 1,27% | 519.140,00 |
| 19.02.2026 | 101,21 | 102,53 | 99,91 | 101,02 | -1,23% | 599.583,00 |
| 18.02.2026 | 101,75 | 103,59 | 100,56 | 102,28 | -0,49% | 1.011.830,00 |
| 17.02.2026 | 100,59 | 103,19 | 99,23 | 102,78 | 1,72% | 612.457,00 |
| 13.02.2026 | 101,41 | 104,29 | 99,41 | 101,04 | -0,56% | 1.115.542,00 |
| 12.02.2026 | 104,09 | 106,85 | 101,41 | 101,61 | -1,08% | 792.899,00 |
| 11.02.2026 | 100,06 | 104,06 | 99,21 | 102,72 | 3,73% | 1.484.712,00 |
| 10.02.2026 | 99,06 | 101,40 | 97,92 | 99,03 | 0,22% | 620.612,00 |
| 09.02.2026 | 97,00 | 99,52 | 96,26 | 98,81 | 2,47% | 761.107,00 |
| 06.02.2026 | 94,20 | 97,22 | 91,41 | 96,43 | 3,81% | 1.152.180,00 |
| 05.02.2026 | 93,36 | 94,25 | 90,44 | 92,89 | -2,47% | 874.574,00 |
| 04.02.2026 | 94,00 | 96,96 | 91,59 | 95,24 | 2,00% | 1.168.891,00 |
| 03.02.2026 | 91,03 | 93,78 | 87,78 | 93,37 | 3,65% | 1.066.954,00 |
| 02.02.2026 | 89,51 | 91,79 | 87,82 | 90,08 | -1,08% | 1.166.330,00 |
| 30.01.2026 | 93,00 | 95,07 | 90,73 | 91,06 | -2,41% | 1.023.707,00 |
| 29.01.2026 | 92,50 | 96,95 | 92,44 | 93,31 | 2,29% | 1.065.969,00 |
| 28.01.2026 | 91,86 | 94,01 | 88,21 | 91,22 | -0,70% | 695.463,00 |
| 27.01.2026 | 93,22 | 95,81 | 91,43 | 91,86 | -1,72% | 778.454,00 |
| 26.01.2026 | 94,41 | 94,59 | 92,40 | 93,47 | -1,05% | 504.119,00 |
| 23.01.2026 | 96,58 | 96,96 | 93,08 | 94,46 | -2,20% | 606.860,00 |
| 22.01.2026 | 96,87 | 97,65 | 93,75 | 96,58 | 0,98% | 675.721,00 |
| 21.01.2026 | 93,28 | 96,31 | 91,50 | 95,64 | 4,25% | 721.426,00 |
| 20.01.2026 | 92,04 | 94,82 | 90,71 | 91,74 | -2,49% | 1.090.605,00 |
| 16.01.2026 | 90,49 | 94,42 | 90,42 | 94,08 | 4,49% | 1.836.740,00 |
| 15.01.2026 | 88,98 | 91,31 | 87,11 | 90,04 | 2,50% | 894.080,00 |
| 14.01.2026 | 84,23 | 88,25 | 83,24 | 87,84 | 3,95% | 1.078.681,00 |
| 13.01.2026 | 85,39 | 85,74 | 83,58 | 84,50 | -1,02% | 741.539,00 |
| 12.01.2026 | 83,25 | 86,49 | 82,43 | 85,37 | 2,46% | 968.973,00 |
| 09.01.2026 | 80,73 | 84,01 | 79,63 | 83,32 | 4,40% | 832.899,00 |
| 08.01.2026 | 77,57 | 80,13 | 76,33 | 79,81 | 2,83% | 1.042.430,00 |
| 07.01.2026 | 81,24 | 81,30 | 77,47 | 77,61 | -4,97% | 1.050.151,00 |
| 06.01.2026 | 81,00 | 81,96 | 73,79 | 81,67 | 0,23% | 1.894.556,00 |
| 05.01.2026 | 80,33 | 83,36 | 80,00 | 81,48 | 2,89% | 1.243.426,00 |
| 02.01.2026 | 77,81 | 82,37 | 77,39 | 79,19 | 3,86% | 1.350.395,00 |
| 31.12.2025 | 78,62 | 78,74 | 76,00 | 76,25 | -3,01% | 1.197.658,00 |
| 30.12.2025 | 75,75 | 79,81 | 75,59 | 78,62 | 3,86% | 1.375.826,00 |
| 29.12.2025 | 75,43 | 76,07 | 74,84 | 75,70 | -0,09% | 864.677,00 |
| 26.12.2025 | 75,48 | 75,93 | 74,97 | 75,77 | -0,03% | 358.424,00 |
| 24.12.2025 | 75,11 | 76,73 | 74,83 | 75,79 | 0,72% | 563.123,00 |
| 23.12.2025 | 74,82 | 76,08 | 74,30 | 75,25 | 0,23% | 689.548,00 |
| 22.12.2025 | 76,22 | 76,88 | 74,19 | 75,08 | -0,35% | 915.329,00 |
| 19.12.2025 | 74,50 | 76,06 | 73,23 | 75,34 | 0,95% | 1.729.981,00 |
| 18.12.2025 | 75,41 | 76,00 | 73,19 | 74,63 | 1,55% | 1.205.604,00 |
| 17.12.2025 | 77,07 | 78,47 | 73,43 | 73,49 | -5,87% | 1.072.948,00 |
| 16.12.2025 | 78,01 | 79,31 | 76,36 | 78,07 | 1,61% | 1.037.037,00 |
| 15.12.2025 | 78,97 | 79,19 | 75,49 | 76,83 | -1,41% | 1.423.615,00 |
| 12.12.2025 | 84,11 | 84,40 | 77,54 | 77,93 | -7,19% | 1.083.899,00 |
| 11.12.2025 | 81,60 | 84,59 | 81,13 | 83,97 | 1,65% | 498.101,00 |
| 10.12.2025 | 81,35 | 84,08 | 80,35 | 82,61 | 1,18% | 933.717,00 |
| 09.12.2025 | 82,94 | 84,01 | 79,65 | 81,65 | -1,66% | 1.460.833,00 |
| 08.12.2025 | 87,84 | 89,00 | 82,48 | 83,03 | -5,14% | 951.642,00 |
| 05.12.2025 | 86,36 | 89,14 | 84,90 | 87,53 | 0,79% | 837.364,00 |
| 04.12.2025 | 88,25 | 90,59 | 86,76 | 86,85 | -2,01% | 1.436.816,00 |
| 03.12.2025 | 90,88 | 91,40 | 87,67 | 88,63 | -2,67% | 876.044,00 |
| 02.12.2025 | 92,26 | 92,30 | 90,16 | 91,06 | -0,62% | 639.926,00 |
| 01.12.2025 | 91,68 | 92,71 | 89,70 | 91,63 | -1,98% | 865.677,00 |
| 28.11.2025 | 93,40 | 94,16 | 92,07 | 93,48 | 0,30% | 258.831,00 |
| 26.11.2025 | 94,04 | 95,20 | 92,58 | 93,20 | -1,00% | 797.982,00 |
| 25.11.2025 | 94,26 | 94,69 | 91,73 | 94,14 | 0,58% | 951.884,00 |
| 24.11.2025 | 91,54 | 94,48 | 90,19 | 93,60 | 2,27% | 627.331,00 |
| 21.11.2025 | 89,15 | 91,85 | 86,33 | 91,52 | 2,65% | 1.160.727,00 |
| 20.11.2025 | 95,20 | 95,60 | 88,27 | 89,16 | -2,96% | 746.432,00 |