AAON, Inc. AAON
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$82,76-2,34 (-2,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82,76 | -2,76 % | $85,20 | $85,20 | $82,10 | 972,40K |
| 2026-09-29 | $85,11 | -0,27 % | $86,85 | $87,42 | $84,50 | 935,80K |
| 2026-09-28 | $85,34 | -4,22 % | $88,60 | $91,52 | $82,71 | 1,73M |
| 2026-09-25 | $89,10 | +5,73 % | $84,75 | $90,00 | $84,45 | 1,95M |
| 2026-09-24 | $84,27 | +2,32 % | $80,40 | $84,77 | $80,03 | 1,32M |
| 2026-09-23 | $82,36 | +3,90 % | $78,66 | $84,58 | $78,03 | 1,92M |
| 2026-09-22 | $79,27 | +3,76 % | $77,09 | $79,92 | $76,55 | 1,02M |
| 2026-09-21 | $76,40 | -0,47 % | $77,30 | $77,75 | $76,04 | 858,00K |
| 2026-09-18 | $76,76 | +0,43 % | $76,84 | $77,25 | $75,52 | 1,49M |
| 2026-09-17 | $76,43 | +1,15 % | $79,24 | $79,48 | $76,28 | 1,07M |
| 2026-09-16 | $75,56 | +1,67 % | $74,70 | $76,87 | $74,39 | 1,01M |
| 2026-09-15 | $74,32 | -1,62 % | $76,59 | $77,21 | $74,08 | 1,21M |
| 2026-09-14 | $75,54 | -5,34 % | $75,41 | $76,68 | $74,26 | 1,25M |
| 2026-09-11 | $79,80 | +4,29 % | $76,77 | $81,26 | $76,77 | 975,50K |
| 2026-09-10 | $76,52 | -0,65 % | $75,90 | $77,18 | $74,75 | 873,40K |
| 2026-09-09 | $77,02 | -3,00 % | $78,53 | $79,59 | $76,16 | 1,11M |
| 2026-09-08 | $79,40 | 0,00 % | $80,12 | $81,31 | $78,87 | 1,25M |
| 2026-09-04 | $79,40 | +1,82 % | $77,98 | $81,38 | $77,63 | 1,42M |
| 2026-09-03 | $77,98 | +4,50 % | $74,70 | $78,49 | $73,50 | 1,25M |
| 2026-09-02 | $74,62 | -0,97 % | $74,99 | $75,40 | $73,75 | 996,50K |
| 2026-09-01 | $75,35 | -0,82 % | $75,03 | $76,22 | $74,05 | 769,80K |
| 2026-08-31 | $75,97 | +0,13 % | $75,50 | $76,69 | $74,31 | 870,30K |
| 2026-08-28 | $75,87 | -2,92 % | $78,19 | $78,80 | $75,56 | 734,90K |
| 2026-08-27 | $78,15 | -2,04 % | $81,00 | $81,82 | $77,95 | 1,08M |
| 2026-08-26 | $79,78 | +4,71 % | $77,14 | $80,47 | $77,04 | 1,25M |
| 2026-08-25 | $76,19 | +0,12 % | $77,63 | $77,92 | $75,25 | 972,80K |
| 2026-08-24 | $76,10 | -4,20 % | $79,14 | $79,25 | $74,34 | 1,79M |
| 2026-08-21 | $79,44 | -1,73 % | $81,99 | $82,45 | $78,73 | 984,90K |
| 2026-08-20 | $80,84 | -0,19 % | $80,56 | $81,57 | $79,45 | 850,80K |
| 2026-08-19 | $80,99 | -1,30 % | $83,36 | $83,36 | $79,42 | 966,80K |
| 2026-08-18 | $82,06 | -6,85 % | $86,77 | $86,77 | $81,37 | 1,53M |
| 2026-08-17 | $88,09 | +0,33 % | $87,83 | $88,38 | $85,73 | 938,70K |
| 2026-08-14 | $87,80 | +0,15 % | $86,63 | $89,24 | $86,00 | 856,30K |
| 2026-08-13 | $87,67 | +2,86 % | $85,35 | $91,14 | $85,35 | 1,74M |
| 2026-08-12 | $85,23 | -0,64 % | $88,35 | $88,93 | $84,00 | 1,34M |
| 2026-08-11 | $85,78 | -3,88 % | $91,04 | $91,55 | $85,05 | 2,01M |
| 2026-08-10 | $89,24 | -5,89 % | $94,00 | $97,47 | $85,72 | 2,58M |
| 2026-08-07 | $94,83 | +5,04 % | $91,75 | $95,87 | $90,24 | 1,30M |
| 2026-08-06 | $90,28 | -3,08 % | $92,05 | $93,47 | $90,07 | 866,70K |
| 2026-08-05 | $93,15 | -2,51 % | $94,44 | $97,55 | $93,11 | 920,60K |
| 2026-08-04 | $95,55 | +3,23 % | $97,28 | $97,28 | $91,36 | 941,00K |
| 2026-08-03 | $92,56 | +3,93 % | $90,26 | $93,26 | $88,45 | 931,50K |
| 2026-07-31 | $89,06 | +1,68 % | $92,27 | $93,38 | $89,03 | 1,41M |
| 2026-07-30 | $87,59 | +3,20 % | $88,83 | $90,81 | $86,33 | 1,49M |
| 2026-07-29 | $84,87 | -9,46 % | $92,04 | $92,49 | $84,66 | 2,03M |
| 2026-07-28 | $93,74 | -7,21 % | $98,08 | $98,62 | $93,10 | 1,31M |
| 2026-07-27 | $101,02 | -1,61 % | $103,80 | $103,88 | $98,30 | 739,30K |
| 2026-07-24 | $102,67 | -4,65 % | $106,81 | $108,08 | $102,45 | 913,20K |
| 2026-07-23 | $107,68 | +0,48 % | $105,51 | $109,41 | $104,74 | 829,00K |
| 2026-07-22 | $107,17 | +1,48 % | $104,20 | $108,23 | $104,16 | 710,10K |
| 2026-07-21 | $105,61 | +1,67 % | $106,65 | $107,50 | $103,85 | 1,18M |
| 2026-07-20 | $103,88 | -6,77 % | $111,88 | $112,18 | $101,84 | 1,38M |
| 2026-07-17 | $111,42 | -1,57 % | $109,26 | $114,68 | $105,35 | 1,75M |
| 2026-07-16 | $113,20 | +0,08 % | $111,54 | $113,35 | $108,07 | 1,13M |
| 2026-07-15 | $113,11 | +0,16 % | $115,06 | $116,40 | $109,51 | 790,10K |
| 2026-07-14 | $112,93 | +0,66 % | $115,97 | $118,34 | $110,03 | 835,30K |
| 2026-07-13 | $112,19 | -1,73 % | $112,67 | $114,55 | $110,23 | 679,80K |
| 2026-07-10 | $114,16 | +3,55 % | $108,58 | $115,08 | $107,55 | 828,50K |
| 2026-07-09 | $110,25 | +2,10 % | $111,06 | $113,15 | $109,36 | 718,30K |
| 2026-07-08 | $107,98 | -1,78 % | $107,93 | $109,80 | $103,98 | 929,40K |
| 2026-07-07 | $109,94 | +0,54 % | $106,05 | $110,33 | $104,49 | 1,33M |
| 2026-07-06 | $109,35 | +1,61 % | $107,88 | $112,44 | $107,83 | 865,10K |
| 2026-07-02 | $107,62 | -7,56 % | $116,42 | $117,51 | $105,22 | 1,42M |
| 2026-07-01 | $116,42 | -8,23 % | $122,57 | $123,05 | $115,97 | 1,07M |
| 2026-06-30 | $126,86 | +0,91 % | $126,55 | $129,13 | $124,72 | 946,50K |
| 2026-06-29 | $125,71 | -0,84 % | $129,50 | $129,50 | $123,39 | 696,00K |
| 2026-06-26 | $126,78 | -4,86 % | $130,78 | $133,63 | $125,98 | 1,50M |
| 2026-06-25 | $133,26 | +1,26 % | $134,53 | $138,73 | $131,82 | 711,10K |
| 2026-06-24 | $131,60 | +1,66 % | $129,97 | $132,96 | $127,45 | 1,13M |
| 2026-06-23 | $129,45 | -4,93 % | $130,29 | $132,58 | $125,97 | 727,20K |
| 2026-06-22 | $136,16 | -0,41 % | $138,25 | $139,87 | $134,37 | 540,30K |
| 2026-06-18 | $136,72 | +2,52 % | $138,35 | $139,45 | $134,29 | 1,32M |
| 2026-06-17 | $133,36 | +2,07 % | $131,20 | $137,59 | $130,16 | 766,70K |
| 2026-06-16 | $130,66 | -0,46 % | $131,51 | $136,12 | $130,33 | 762,50K |
| 2026-06-15 | $131,26 | +3,20 % | $133,53 | $134,90 | $131,07 | 852,10K |
| 2026-06-12 | $127,19 | -1,13 % | $129,12 | $132,05 | $125,63 | 1,06M |
| 2026-06-11 | $128,64 | +6,21 % | $123,50 | $129,03 | $121,58 | 943,80K |
| 2026-06-10 | $121,12 | -6,59 % | $128,61 | $130,55 | $118,61 | 950,90K |
| 2026-06-09 | $129,66 | -1,81 % | $134,03 | $138,66 | $124,25 | 1,16M |
| 2026-06-08 | $132,05 | -0,43 % | $137,37 | $137,67 | $131,93 | 732,90K |
| 2026-06-05 | $132,62 | -7,68 % | $141,29 | $141,73 | $131,46 | 1,25M |
| 2026-06-04 | $143,65 | -3,10 % | $143,98 | $145,77 | $138,20 | 1,02M |
| 2026-06-03 | $148,25 | +3,31 % | $144,55 | $150,46 | $141,13 | 1,19M |
| 2026-06-02 | $143,50 | +3,49 % | $140,74 | $148,50 | $140,00 | 1,22M |
| 2026-06-01 | $138,66 | -1,10 % | $138,23 | $141,30 | $136,01 | 1,13M |
| 2026-05-29 | $140,20 | -1,45 % | $142,26 | $142,95 | $137,89 | 1,05M |
| 2026-05-28 | $142,26 | +1,95 % | $138,93 | $143,34 | $132,63 | 930,80K |
| 2026-05-27 | $139,54 | -1,12 % | $143,22 | $145,87 | $138,86 | 1,03M |
| 2026-05-26 | $141,12 | +4,84 % | $137,68 | $142,44 | $137,68 | 1,16M |
| 2026-05-22 | $134,60 | +1,67 % | $134,22 | $137,09 | $128,37 | 944,10K |