54,350€
2,35%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 54,43 | 54,43 | 54,33 | 54,35 | 2,35% | - |
| 04.11.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,65% | - |
| 01.11.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -3,17% | - |
| 31.10.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | 20,00 |
| 30.10.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 29.10.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -1,42% | - |
| 28.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,80% | - |
| 25.10.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -0,53% | - |
| 24.10.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -0,27% | - |
| 23.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,05% | - |
| 22.10.2024 | 57,40 | 57,40 | 57,10 | 57,10 | 1,06% | 5,00 |
| 21.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 18.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,97% | - |
| 17.10.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 2,26% | - |
| 16.10.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -1,52% | - |
| 15.10.2024 | 56,50 | 56,75 | 55,80 | 56,05 | 0,54% | - |
| 14.10.2024 | 55,75 | 55,75 | 55,75 | 55,75 | 3,53% | - |
| 11.10.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -2,97% | - |
| 10.10.2024 | 56,60 | 56,60 | 55,50 | 55,50 | -4,48% | 20,00 |
| 09.10.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,09% | 20,00 |
| 08.10.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -1,78% | - |
| 07.10.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,77% | - |
| 04.10.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,00% | - |
| 03.10.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,26% | - |
| 02.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 01.10.2024 | 58,05 | 59,00 | 58,05 | 59,00 | 2,88% | 20,00 |
| 30.09.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -0,17% | - |
| 27.09.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,95% | - |
| 26.09.2024 | 56,75 | 58,00 | 56,75 | 58,00 | -0,34% | 16,00 |
| 25.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -11,55% | - |
| 24.09.2024 | 63,65 | 65,80 | 63,65 | 65,80 | 6,90% | 314,00 |
| 23.09.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -0,16% | - |
| 20.09.2024 | 61,65 | 61,65 | 61,65 | 61,65 | 0,08% | - |
| 19.09.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 1,57% | - |
| 18.09.2024 | 60,65 | 60,65 | 60,65 | 60,65 | 1,34% | - |
| 17.09.2024 | 59,85 | 59,85 | 59,85 | 59,85 | -0,83% | - |
| 16.09.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 2,46% | - |
| 13.09.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 1,29% | - |
| 12.09.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -0,26% | - |
| 11.09.2024 | 57,10 | 58,30 | 57,10 | 58,30 | 0,34% | 2,00 |
| 10.09.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 1,40% | - |
| 09.09.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -2,72% | - |
| 06.09.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,25% | - |
| 05.09.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 1,99% | - |
| 04.09.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -1,61% | - |
| 03.09.2024 | 58,85 | 58,85 | 58,85 | 58,85 | -0,08% | - |
| 02.09.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 0,34% | - |
| 30.08.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 2,18% | - |
| 29.08.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 28.08.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,35% | - |
| 27.08.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,35% | - |
| 26.08.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,97% | - |
| 23.08.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 1,07% | - |
| 22.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -1,49% | - |
| 21.08.2024 | 56,20 | 57,15 | 56,20 | 57,15 | 0,44% | 1,00 |
| 20.08.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 0,62% | - |
| 19.08.2024 | 56,55 | 56,55 | 56,55 | 56,55 | -1,14% | - |
| 16.08.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 3,34% | - |
| 15.08.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,18% | - |
| 14.08.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 1,38% | - |
| 13.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,09% | - |
| 12.08.2024 | 54,55 | 54,55 | 54,55 | 54,55 | -0,09% | - |
| 09.08.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,49% | - |
| 08.08.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,03% | 100,00 |
| 07.08.2024 | 54,05 | 54,05 | 53,25 | 53,25 | 2,60% | 1,00 |
| 06.08.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 1,76% | - |
| 05.08.2024 | 53,20 | 53,20 | 51,00 | 51,00 | -3,50% | 100,00 |
| 02.08.2024 | 57,60 | 57,60 | 52,85 | 52,85 | -10,73% | 20,00 |
| 01.08.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | - |
| 31.07.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,99% | - |
| 30.07.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -3,14% | - |
| 29.07.2024 | 60,95 | 62,15 | 60,95 | 62,15 | 2,47% | 2,00 |
| 26.07.2024 | 60,65 | 60,65 | 60,65 | 60,65 | 1,17% | - |
| 25.07.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -2,76% | - |
| 24.07.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -1,99% | - |
| 23.07.2024 | 60,90 | 62,90 | 60,90 | 62,90 | 6,61% | 190,00 |
| 22.07.2024 | 58,65 | 59,00 | 58,65 | 59,00 | -4,61% | 50,00 |
| 19.07.2024 | 66,70 | 66,70 | 61,85 | 61,85 | -8,10% | 100,00 |
| 18.07.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -1,90% | - |
| 17.07.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,93% | - |
| 16.07.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -0,44% | - |
| 15.07.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,82% | - |
| 12.07.2024 | 67,05 | 67,05 | 67,05 | 67,05 | 1,51% | - |
| 11.07.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 0,08% | - |
| 10.07.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,38% | - |
| 09.07.2024 | 66,25 | 66,25 | 66,25 | 66,25 | 2,00% | - |
| 08.07.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -1,52% | - |
| 05.07.2024 | 65,95 | 65,95 | 65,95 | 65,95 | -0,15% | - |
| 04.07.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -0,53% | - |
| 03.07.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,60% | - |
| 02.07.2024 | 65,00 | 66,80 | 65,00 | 66,80 | -0,30% | 100,00 |
| 01.07.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,53% | - |
| 28.06.2024 | 66,60 | 66,65 | 66,60 | 66,65 | -0,67% | 160,00 |
| 27.06.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 2,36% | - |
| 26.06.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -0,98% | - |
| 25.06.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,84% | - |
| 24.06.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 1,78% | - |
| 21.06.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
| 20.06.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,54% | - |
| 19.06.2024 | 65,15 | 65,15 | 65,15 | 65,15 | 4,24% | - |