Deutsche Märkte geschlossen

AAR Corp. (AIR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,05-0,27 (-0,71%)
Ab 01:35PM EDT. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202238,1638,6037,7538,0538,05114.854
05. Okt. 202237,6138,5637,2238,3238,32233.900
04. Okt. 202237,6638,3237,6638,3138,31241.100
03. Okt. 202236,6037,3436,0836,9036,90259.800
30. Sept. 202235,6636,6035,4935,8235,82497.000
29. Sept. 202235,7236,0634,9435,7735,77312.200
28. Sept. 202235,2636,3934,8535,9235,92296.900
27. Sept. 202235,3636,3034,8835,0135,01384.700
26. Sept. 202234,8835,7334,5134,9734,97608.300
23. Sept. 202236,5136,5433,7535,3135,31879.000
22. Sept. 202238,7738,7737,4938,0238,02208.000
21. Sept. 202240,1640,4338,9038,9538,95242.900
20. Sept. 202239,3639,6038,9139,5239,52199.000
19. Sept. 202238,3140,0338,3139,6939,69270.700
16. Sept. 202239,1539,1537,9238,3338,331.042.100
15. Sept. 202240,6240,6439,6239,8539,85456.900
14. Sept. 202241,3941,8140,3141,0041,00303.900
13. Sept. 202242,5842,7041,0041,2741,27192.400
12. Sept. 202243,2143,9042,9043,6143,61192.100
09. Sept. 202242,2543,0742,0243,0343,03140.300
08. Sept. 202242,0342,1741,4241,8941,89158.800
07. Sept. 202242,1242,5741,3742,4342,43196.000
06. Sept. 202242,7942,9841,9342,3042,30222.800
02. Sept. 202242,7743,4742,1342,5742,57222.500
01. Sept. 202242,6642,6641,3841,9841,98186.600
31. Aug. 202243,4343,5742,7642,8842,88212.200
30. Aug. 202245,1245,2543,4143,6043,60123.900
29. Aug. 202244,2044,7943,9844,6944,69230.100
26. Aug. 202246,8446,9844,7344,8244,82136.300
25. Aug. 202245,9347,2245,9346,4746,47247.700
24. Aug. 202245,6146,2145,5545,9445,9499.700
23. Aug. 202245,1645,8144,9645,2645,26169.200
22. Aug. 202245,9045,9044,9045,0645,06162.900
19. Aug. 202247,2847,2846,4146,5446,54149.200
18. Aug. 202247,0347,7147,0347,3447,3493.600
17. Aug. 202247,6647,6647,0047,1347,13153.400
16. Aug. 202247,5648,0847,2447,8347,83354.000
15. Aug. 202246,8247,9246,8247,8947,89164.700
12. Aug. 202246,8347,1946,1847,1047,1090.100
11. Aug. 202246,7547,2846,1246,3246,32126.900
10. Aug. 202246,2547,2346,2546,6346,63337.700
09. Aug. 202245,1945,5644,6845,5545,55219.000
08. Aug. 202245,2245,9344,5945,0445,04207.800
05. Aug. 202244,3645,3043,7445,1345,13260.800
04. Aug. 202245,0645,5744,6245,0545,05191.700
03. Aug. 202244,9645,4143,7244,7544,75214.400
02. Aug. 202244,5545,4144,3044,7844,78210.500
01. Aug. 202244,5345,3944,0744,8444,84336.400
29. Juli 202243,9544,9343,9544,5344,53336.700
28. Juli 202243,6444,2243,1744,1844,18244.200
27. Juli 202243,0843,9442,4643,6343,63274.400
26. Juli 202242,6143,9642,2742,2842,28328.500
25. Juli 202241,5042,9741,0542,3242,32374.100
22. Juli 202243,5243,5241,1341,3441,34361.300
21. Juli 202241,5743,8740,5643,5343,53668.900
20. Juli 202244,0045,1443,5445,0245,02258.500
19. Juli 202241,8644,6041,8644,2444,24358.500
18. Juli 202242,5642,9841,6841,8841,88335.700
15. Juli 202242,3642,3641,1041,6741,67206.500
14. Juli 202240,3141,5440,1441,4641,46119.900
13. Juli 202240,5241,5739,9541,1741,17421.500
12. Juli 202241,0142,1241,0141,4541,45240.600
11. Juli 202241,9242,2641,1241,3241,32267.600
08. Juli 202242,6343,1241,8342,2542,25166.200
07. Juli 202241,5742,5241,5742,0742,07242.800
06. Juli 202240,6041,4739,9941,0841,08208.000
05. Juli 202240,8440,9039,4940,6740,67256.300
01. Juli 202241,6642,2940,7542,0042,00205.600
30. Juni 202241,1242,3640,7241,8441,84245.700
29. Juni 202241,6741,6740,9141,5241,52255.500
28. Juni 202241,8942,9041,7341,8641,86238.800
27. Juni 202241,6242,1441,2841,4041,40190.300
24. Juni 202240,4541,6740,0341,3941,39510.700
23. Juni 202240,8440,9239,1739,9339,93309.800
22. Juni 202239,7541,4739,4041,1141,11469.700
21. Juni 202241,0541,4639,9540,5240,52316.100
17. Juni 202240,4440,8339,3640,1940,19792.800
16. Juni 202242,5742,6239,9640,1840,18343.200
15. Juni 202243,6444,1442,8443,3843,38293.800
14. Juni 202244,1744,1742,4943,0943,09284.300
13. Juni 202244,3744,7443,1443,9643,96321.400
10. Juni 202247,0347,0345,5145,8145,81410.800
09. Juni 202250,5750,5747,8747,9847,98458.600
08. Juni 202252,3152,4750,1050,8750,87290.600
07. Juni 202249,6752,8349,3552,3552,35771.100
06. Juni 202249,3050,7848,7549,8449,84295.900
03. Juni 202249,7949,9848,4648,7448,74388.900
02. Juni 202249,0150,8348,9950,1350,13662.000
01. Juni 202248,3448,9247,4048,5648,56190.000
31. Mai 202248,9249,0947,6748,2248,22412.900
27. Mai 202248,6949,6648,6349,6649,66149.600
26. Mai 202247,7248,7747,5848,3648,36147.200
25. Mai 202246,1947,7746,1947,1947,19159.000
24. Mai 202246,2046,6745,4146,4646,46217.700
23. Mai 202245,4346,9044,6646,6046,60199.300
20. Mai 202245,7846,3244,0544,8544,85198.200
19. Mai 202245,7146,3744,8245,4545,45183.900
18. Mai 202246,8847,7745,9646,1646,16262.300
17. Mai 202246,0747,5246,0747,1447,14152.700
16. Mai 202245,3246,3345,2745,3545,35140.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...