AAR CORP. AIR
NYSE · Vereinigte Staaten · Elektronische Technologie
$101,47-5,28 (-4,95 %)
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 | $101,47 | -4,95 % | $107,20 | $107,74 | $100,71 | 1,43M |
| 2026-09-29 | $106,75 | -7,25 % | $116,50 | $118,00 | $103,48 | 2,57M |
| 2026-09-28 | $115,09 | -0,88 % | $114,35 | $118,60 | $111,40 | 571,50K |
| 2026-09-25 | $116,11 | -3,69 % | $120,70 | $122,00 | $115,92 | 383,20K |
| 2026-09-24 | $120,56 | +0,92 % | $118,89 | $121,52 | $117,47 | 380,40K |
| 2026-09-23 | $119,46 | +1,45 % | $116,12 | $119,94 | $115,53 | 353,10K |
| 2026-09-22 | $117,75 | +1,28 % | $117,81 | $118,91 | $115,69 | 491,70K |
| 2026-09-21 | $116,26 | +3,09 % | $114,27 | $116,79 | $113,32 | 364,80K |
| 2026-09-18 | $112,77 | +0,58 % | $111,74 | $112,90 | $110,36 | 1,42M |
| 2026-09-17 | $112,12 | -4,36 % | $119,74 | $119,96 | $110,76 | 411,30K |
| 2026-09-16 | $117,23 | +1,13 % | $116,73 | $119,86 | $115,49 | 344,70K |
| 2026-09-15 | $115,92 | -3,46 % | $120,09 | $120,74 | $114,45 | 690,40K |
| 2026-09-14 | $120,08 | -4,30 % | $122,50 | $122,50 | $119,94 | 313,70K |
| 2026-09-11 | $125,48 | +0,81 % | $130,31 | $130,31 | $124,40 | 189,90K |
| 2026-09-10 | $124,47 | -0,10 % | $125,30 | $126,27 | $122,76 | 230,80K |
| 2026-09-09 | $124,60 | -4,69 % | $129,76 | $130,41 | $123,93 | 366,70K |
| 2026-09-08 | $130,73 | +3,31 % | $126,91 | $130,92 | $125,97 | 541,70K |
| 2026-09-04 | $126,54 | +0,70 % | $124,71 | $126,99 | $124,57 | 197,40K |
| 2026-09-03 | $125,66 | +1,45 % | $125,62 | $125,83 | $122,02 | 250,60K |
| 2026-09-02 | $123,87 | -0,49 % | $126,45 | $126,70 | $123,57 | 289,90K |
| 2026-09-01 | $124,48 | -3,72 % | $127,35 | $128,98 | $123,76 | 332,40K |
| 2026-08-31 | $129,29 | -2,93 % | $131,16 | $131,59 | $128,24 | 332,90K |
| 2026-08-28 | $133,19 | -1,99 % | $135,98 | $135,98 | $132,87 | 181,70K |
| 2026-08-27 | $135,90 | -1,93 % | $137,97 | $138,17 | $134,48 | 181,40K |
| 2026-08-26 | $138,58 | +2,38 % | $137,66 | $138,99 | $134,54 | 200,60K |
| 2026-08-25 | $135,36 | +0,53 % | $137,98 | $139,41 | $133,42 | 295,00K |
| 2026-08-24 | $134,64 | -0,13 % | $134,24 | $134,74 | $131,51 | 287,70K |
| 2026-08-21 | $134,82 | +1,84 % | $134,24 | $135,30 | $131,27 | 461,00K |
| 2026-08-20 | $132,39 | -4,87 % | $138,00 | $138,15 | $132,35 | 263,20K |
| 2026-08-19 | $139,17 | -6,61 % | $148,89 | $149,73 | $138,61 | 725,60K |
| 2026-08-18 | $149,02 | -3,05 % | $150,13 | $150,64 | $145,82 | 469,10K |
| 2026-08-17 | $153,71 | +5,82 % | $144,58 | $153,80 | $144,05 | 1,52M |
| 2026-08-14 | $145,25 | +1,30 % | $145,46 | $147,13 | $143,99 | 250,10K |
| 2026-08-13 | $143,39 | -3,22 % | $148,64 | $149,50 | $142,12 | 328,50K |
| 2026-08-12 | $148,16 | +1,86 % | $148,09 | $149,28 | $146,38 | 195,10K |
| 2026-08-11 | $145,45 | +1,93 % | $144,15 | $147,42 | $142,63 | 217,00K |
| 2026-08-10 | $142,69 | -0,26 % | $143,89 | $145,98 | $142,29 | 162,40K |
| 2026-08-07 | $143,06 | -2,28 % | $146,93 | $148,33 | $142,08 | 225,90K |
| 2026-08-06 | $146,40 | -0,29 % | $147,65 | $154,00 | $146,01 | 331,90K |
| 2026-08-05 | $146,83 | -1,74 % | $149,00 | $151,47 | $146,30 | 450,80K |
| 2026-08-04 | $149,43 | +4,45 % | $146,00 | $150,85 | $144,31 | 386,30K |
| 2026-08-03 | $143,06 | +2,16 % | $139,88 | $144,31 | $136,01 | 357,80K |
| 2026-07-31 | $140,04 | +0,40 % | $140,50 | $141,62 | $136,61 | 263,30K |
| 2026-07-30 | $139,48 | +3,01 % | $137,74 | $139,71 | $134,83 | 226,20K |
| 2026-07-29 | $135,40 | -3,84 % | $138,11 | $140,37 | $133,97 | 565,90K |
| 2026-07-28 | $140,80 | +2,83 % | $136,48 | $141,16 | $132,88 | 357,40K |
| 2026-07-27 | $136,92 | +6,10 % | $131,50 | $137,05 | $130,91 | 550,70K |
| 2026-07-24 | $129,05 | -0,32 % | $130,37 | $131,94 | $127,43 | 373,70K |
| 2026-07-23 | $129,47 | +1,47 % | $125,05 | $130,69 | $123,72 | 687,40K |
| 2026-07-22 | $127,60 | -9,76 % | $133,99 | $138,89 | $125,12 | 1,19M |
| 2026-07-21 | $141,40 | +4,21 % | $137,81 | $142,92 | $136,52 | 800,30K |
| 2026-07-20 | $135,69 | +0,26 % | $136,28 | $141,06 | $135,04 | 696,00K |
| 2026-07-17 | $135,34 | +1,39 % | $129,97 | $137,92 | $129,95 | 527,10K |
| 2026-07-16 | $133,48 | -1,66 % | $132,28 | $134,14 | $130,52 | 409,70K |
| 2026-07-15 | $135,73 | +0,94 % | $134,85 | $136,00 | $133,00 | 444,80K |
| 2026-07-14 | $134,46 | +2,72 % | $135,15 | $135,32 | $132,77 | 293,50K |
| 2026-07-13 | $130,90 | -3,52 % | $134,65 | $134,65 | $130,52 | 450,30K |
| 2026-07-10 | $135,67 | -0,66 % | $135,52 | $137,55 | $128,00 | 259,80K |
| 2026-07-09 | $136,57 | +2,45 % | $134,83 | $138,35 | $134,00 | 373,90K |
| 2026-07-08 | $133,30 | -2,44 % | $134,08 | $136,58 | $132,03 | 309,00K |
| 2026-07-07 | $136,63 | -4,86 % | $142,51 | $142,52 | $134,65 | 340,90K |
| 2026-07-06 | $143,61 | +2,50 % | $141,93 | $144,42 | $141,50 | 448,80K |
| 2026-07-02 | $140,11 | -1,86 % | $143,79 | $145,22 | $137,76 | 515,30K |
| 2026-07-01 | $142,76 | -0,12 % | $143,04 | $146,75 | $141,80 | 417,30K |
| 2026-06-30 | $142,93 | +0,76 % | $139,93 | $143,28 | $138,76 | 443,30K |
| 2026-06-29 | $141,85 | -0,90 % | $143,21 | $143,46 | $138,74 | 678,80K |
| 2026-06-26 | $143,14 | +3,34 % | $137,69 | $143,40 | $136,27 | 2,14M |
| 2026-06-25 | $138,51 | +4,19 % | $134,16 | $141,15 | $134,16 | 394,10K |
| 2026-06-24 | $132,94 | +0,51 % | $132,09 | $137,20 | $131,12 | 511,70K |
| 2026-06-23 | $132,26 | -1,50 % | $131,31 | $133,76 | $130,01 | 322,90K |
| 2026-06-22 | $134,28 | -0,44 % | $134,50 | $136,22 | $132,18 | 486,70K |
| 2026-06-18 | $134,88 | +2,07 % | $134,67 | $135,48 | $131,37 | 717,20K |
| 2026-06-17 | $132,14 | +1,68 % | $131,19 | $134,56 | $129,44 | 413,00K |
| 2026-06-16 | $129,96 | -0,93 % | $132,09 | $133,93 | $129,85 | 352,50K |
| 2026-06-15 | $131,18 | +1,68 % | $131,79 | $134,74 | $129,99 | 425,00K |
| 2026-06-12 | $129,01 | +1,40 % | $128,99 | $130,00 | $126,80 | 362,20K |
| 2026-06-11 | $127,23 | +8,41 % | $118,66 | $127,39 | $118,64 | 325,70K |
| 2026-06-10 | $117,36 | -2,31 % | $120,03 | $121,45 | $116,69 | 369,50K |
| 2026-06-09 | $120,13 | +4,72 % | $116,44 | $120,57 | $113,54 | 328,50K |
| 2026-06-08 | $114,72 | -1,65 % | $118,00 | $118,96 | $114,30 | 388,10K |
| 2026-06-05 | $116,65 | +0,97 % | $114,25 | $117,81 | $113,90 | 359,70K |
| 2026-06-04 | $115,53 | +3,74 % | $111,64 | $116,62 | $111,32 | 432,30K |
| 2026-06-03 | $111,36 | +0,68 % | $109,27 | $112,31 | $108,52 | 467,70K |
| 2026-06-02 | $110,61 | +0,56 % | $110,76 | $113,00 | $109,94 | 293,20K |
| 2026-06-01 | $109,99 | -2,34 % | $113,00 | $113,00 | $107,51 | 347,10K |
| 2026-05-29 | $112,62 | -2,04 % | $114,40 | $115,10 | $112,08 | 360,70K |
| 2026-05-28 | $114,97 | +1,91 % | $112,72 | $115,46 | $111,96 | 349,80K |
| 2026-05-27 | $112,82 | +0,07 % | $113,51 | $113,84 | $112,09 | 210,30K |
| 2026-05-26 | $112,74 | +3,99 % | $111,00 | $113,97 | $109,25 | 224,10K |
| 2026-05-22 | $108,41 | -0,03 % | $108,90 | $109,79 | $107,50 | 176,20K |