Comparing Back to the side-by-side chart ↗
AAR Corp (AIR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 98.46 | 100.67 | 97.48 | 98.84 | +0.88% | 537,700 |
| 2026-10-15 | 98.33 | 98.41 | 95.35 | 97.98 | +0.95% | 616,200 |
| 2026-10-14 | 98.00 | 100.01 | 96.05 | 97.06 | -2.30% | 699,100 |
| 2026-10-13 | 99.90 | 100.75 | 98.28 | 99.35 | -1.19% | 404,300 |
| 2026-10-12 | 100.01 | 102.61 | 99.99 | 100.55 | +0.12% | 443,200 |
| 2026-10-09 | 101.59 | 102.68 | 100.08 | 100.43 | -1.13% | 331,100 |
| 2026-10-08 | 99.00 | 101.67 | 98.00 | 101.58 | +1.97% | 487,300 |
| 2026-10-07 | 101.95 | 101.95 | 99.12 | 99.62 | -4.24% | 450,900 |
| 2026-10-06 | 103.42 | 104.89 | 101.39 | 104.03 | +1.75% | 463,100 |
| 2026-10-05 | 102.53 | 105.00 | 100.86 | 102.24 | -0.26% | 780,500 |
| 2026-10-02 | 101.05 | 104.45 | 99.18 | 102.51 | +2.61% | 1,145,700 |
| 2026-10-01 | 101.42 | 103.75 | 99.30 | 99.90 | -1.55% | 979,700 |
| 2026-09-30 | 107.20 | 107.74 | 100.71 | 101.47 | -4.95% | 1,431,700 |
| 2026-09-29 | 116.50 | 118.00 | 103.48 | 106.75 | -7.25% | 2,568,200 |
| 2026-09-28 | 114.35 | 118.60 | 111.40 | 115.09 | -0.88% | 571,500 |
| 2026-09-25 | 120.70 | 122.00 | 115.92 | 116.11 | -3.69% | 383,200 |
| 2026-09-24 | 118.89 | 121.52 | 117.47 | 120.56 | +0.92% | 380,400 |
| 2026-09-23 | 116.12 | 119.94 | 115.53 | 119.46 | +1.45% | 353,100 |
| 2026-09-22 | 117.81 | 118.91 | 115.69 | 117.75 | +1.28% | 491,700 |
| 2026-09-21 | 114.27 | 116.79 | 113.32 | 116.26 | +3.09% | 364,800 |
| 2026-09-18 | 111.74 | 112.90 | 110.36 | 112.77 | +0.58% | 1,424,200 |
| 2026-09-17 | 119.74 | 119.96 | 110.76 | 112.12 | -4.36% | 411,300 |
| 2026-09-16 | 116.73 | 119.86 | 115.49 | 117.23 | +1.13% | 344,700 |
| 2026-09-15 | 120.09 | 120.74 | 114.45 | 115.92 | -3.46% | 690,400 |
| 2026-09-14 | 122.50 | 122.50 | 119.94 | 120.08 | -4.30% | 313,700 |
| 2026-09-11 | 130.31 | 130.31 | 124.40 | 125.48 | +0.81% | 189,900 |
| 2026-09-10 | 125.30 | 126.27 | 122.76 | 124.47 | -0.10% | 230,800 |
| 2026-09-09 | 129.76 | 130.41 | 123.93 | 124.60 | -4.69% | 366,700 |
| 2026-09-08 | 126.91 | 130.92 | 125.97 | 130.73 | +3.31% | 541,868 |
| 2026-09-04 | 124.71 | 126.99 | 124.57 | 126.54 | +0.70% | 197,400 |
| 2026-09-03 | 125.62 | 125.83 | 122.02 | 125.66 | +1.45% | 250,600 |
| 2026-09-02 | 126.45 | 126.70 | 123.57 | 123.87 | -0.49% | 289,900 |
| 2026-09-01 | 127.35 | 128.98 | 123.76 | 124.48 | -3.72% | 332,400 |
| 2026-08-31 | 131.16 | 131.59 | 128.24 | 129.29 | -2.93% | 332,900 |
| 2026-08-28 | 135.98 | 135.98 | 132.87 | 133.19 | -1.99% | 181,700 |
| 2026-08-27 | 137.97 | 138.17 | 134.48 | 135.90 | -1.93% | 181,400 |
| 2026-08-26 | 137.66 | 138.99 | 134.54 | 138.58 | +2.38% | 200,600 |
| 2026-08-25 | 137.98 | 139.41 | 133.42 | 135.36 | +0.53% | 295,000 |
| 2026-08-24 | 134.24 | 134.74 | 131.51 | 134.64 | -0.13% | 287,700 |
| 2026-08-21 | 134.24 | 135.30 | 131.27 | 134.82 | +1.84% | 461,000 |
| 2026-08-20 | 138.00 | 138.15 | 132.35 | 132.39 | -4.87% | 263,200 |
| 2026-08-19 | 148.89 | 149.73 | 138.61 | 139.17 | -6.61% | 725,600 |
| 2026-08-18 | 150.13 | 150.64 | 145.82 | 149.02 | -3.05% | 469,100 |
| 2026-08-17 | 144.58 | 153.80 | 144.05 | 153.71 | +5.82% | 1,519,400 |
| 2026-08-14 | 145.46 | 147.13 | 143.99 | 145.25 | +1.30% | 250,100 |
| 2026-08-13 | 148.64 | 149.50 | 142.12 | 143.39 | -3.22% | 328,500 |
| 2026-08-12 | 148.09 | 149.28 | 146.38 | 148.16 | +1.86% | 195,100 |
| 2026-08-11 | 144.15 | 147.42 | 142.63 | 145.45 | +1.93% | 217,000 |
| 2026-08-10 | 143.89 | 145.98 | 142.29 | 142.69 | -0.26% | 162,400 |
| 2026-08-07 | 146.93 | 148.33 | 142.08 | 143.06 | -2.28% | 225,900 |
| 2026-08-06 | 147.65 | 154.00 | 146.01 | 146.40 | -0.29% | 331,900 |
| 2026-08-05 | 149.00 | 151.47 | 146.30 | 146.83 | -1.74% | 450,800 |
| 2026-08-04 | 146.00 | 150.85 | 144.31 | 149.43 | +4.45% | 386,300 |
| 2026-08-03 | 139.88 | 144.31 | 136.01 | 143.06 | +2.16% | 357,800 |
| 2026-07-31 | 140.50 | 141.62 | 136.61 | 140.04 | +0.40% | 263,300 |
| 2026-07-30 | 137.74 | 139.71 | 134.83 | 139.48 | +3.01% | 226,200 |
| 2026-07-29 | 138.11 | 140.37 | 133.97 | 135.40 | -3.84% | 565,900 |
| 2026-07-28 | 136.48 | 141.16 | 132.88 | 140.80 | +2.83% | 357,400 |
| 2026-07-27 | 131.50 | 137.05 | 130.91 | 136.92 | +6.10% | 550,700 |
| 2026-07-24 | 130.37 | 131.94 | 127.43 | 129.05 | -0.32% | 373,700 |
| 2026-07-23 | 125.05 | 130.69 | 123.72 | 129.47 | +1.47% | 687,400 |
| 2026-07-22 | 133.99 | 138.89 | 125.12 | 127.60 | -9.76% | 1,190,700 |
| 2026-07-21 | 137.81 | 142.92 | 136.52 | 141.40 | +4.21% | 800,300 |
| 2026-07-20 | 136.28 | 141.06 | 135.04 | 135.69 | +0.26% | 696,000 |
| 2026-07-17 | 129.97 | 137.92 | 129.95 | 135.34 | +1.39% | 527,100 |
| 2026-07-16 | 132.28 | 134.14 | 130.52 | 133.48 | -1.66% | 409,700 |
| 2026-07-15 | 134.85 | 136.00 | 133.00 | 135.73 | +0.94% | 444,800 |
| 2026-07-14 | 135.15 | 135.32 | 132.77 | 134.46 | +2.72% | 293,500 |
| 2026-07-13 | 134.65 | 134.65 | 130.52 | 130.90 | -3.52% | 450,300 |
| 2026-07-10 | 135.52 | 137.55 | 128.00 | 135.67 | -0.66% | 259,800 |
| 2026-07-09 | 134.83 | 138.35 | 134.00 | 136.57 | +2.45% | 373,900 |
| 2026-07-08 | 134.08 | 136.58 | 132.03 | 133.30 | -2.44% | 309,000 |
| 2026-07-07 | 142.51 | 142.52 | 134.65 | 136.63 | -4.86% | 340,900 |
| 2026-07-06 | 141.93 | 144.42 | 141.50 | 143.61 | +2.50% | 448,800 |
| 2026-07-02 | 143.79 | 145.22 | 137.76 | 140.11 | -1.86% | 515,300 |
| 2026-07-01 | 143.04 | 146.75 | 141.80 | 142.76 | -0.12% | 417,300 |
| 2026-06-30 | 139.93 | 143.28 | 138.76 | 142.93 | +0.76% | 443,300 |
| 2026-06-29 | 143.21 | 143.46 | 138.74 | 141.85 | -0.90% | 678,800 |
| 2026-06-26 | 137.69 | 143.40 | 136.27 | 143.14 | +3.34% | 2,143,000 |
| 2026-06-25 | 134.16 | 141.15 | 134.16 | 138.51 | +4.19% | 394,100 |
| 2026-06-24 | 132.09 | 137.20 | 131.12 | 132.94 | +0.51% | 511,700 |
| 2026-06-23 | 131.31 | 133.76 | 130.01 | 132.26 | -1.50% | 322,900 |
| 2026-06-22 | 134.50 | 136.22 | 132.18 | 134.28 | -0.44% | 486,700 |
| 2026-06-18 | 134.67 | 135.48 | 131.37 | 134.88 | +2.07% | 717,200 |
| 2026-06-17 | 131.19 | 134.56 | 129.44 | 132.14 | +1.68% | 413,000 |
| 2026-06-16 | 132.09 | 133.93 | 129.85 | 129.96 | -0.93% | 352,500 |
| 2026-06-15 | 131.79 | 134.74 | 129.99 | 131.18 | +1.68% | 425,000 |
| 2026-06-12 | 128.99 | 130.00 | 126.80 | 129.01 | +1.40% | 362,200 |
| 2026-06-11 | 118.66 | 127.39 | 118.64 | 127.23 | +8.41% | 325,700 |
| 2026-06-10 | 120.03 | 121.45 | 116.69 | 117.36 | -2.31% | 369,500 |
| 2026-06-09 | 116.44 | 120.57 | 113.54 | 120.13 | +4.72% | 328,500 |
| 2026-06-08 | 118.00 | 118.96 | 114.30 | 114.72 | -1.65% | 388,100 |
| 2026-06-05 | 114.25 | 117.81 | 113.90 | 116.65 | +0.97% | 359,700 |
| 2026-06-04 | 111.64 | 116.62 | 111.32 | 115.53 | +3.74% | 432,300 |
| 2026-06-03 | 109.27 | 112.31 | 108.52 | 111.36 | +0.68% | 467,700 |
| 2026-06-02 | 110.76 | 113.00 | 109.94 | 110.61 | +0.56% | 293,200 |
| 2026-06-01 | 113.00 | 113.00 | 107.51 | 109.99 | -2.34% | 347,100 |
| 2026-05-29 | 114.40 | 115.10 | 112.08 | 112.62 | -2.04% | 360,700 |
| 2026-05-28 | 112.72 | 115.46 | 111.96 | 114.97 | +1.91% | 349,800 |
| 2026-05-27 | 113.51 | 113.84 | 112.09 | 112.82 | +0.07% | 210,300 |
| 2026-05-26 | 111.00 | 113.97 | 109.25 | 112.74 | +3.99% | 224,100 |
| 2026-05-22 | 108.90 | 109.79 | 107.50 | 108.41 | -0.03% | 176,200 |
| 2026-05-21 | 105.90 | 109.50 | 105.00 | 108.44 | +0.87% | 346,500 |
| 2026-05-20 | 102.40 | 107.59 | 102.10 | 107.51 | +6.56% | 523,300 |
| 2026-05-19 | 103.16 | 103.20 | 99.62 | 100.89 | -2.79% | 531,100 |
| 2026-05-18 | 105.15 | 106.08 | 103.49 | 103.79 | -0.73% | 350,400 |
| 2026-05-15 | 106.29 | 107.15 | 103.81 | 104.55 | -3.76% | 433,200 |
| 2026-05-14 | 108.64 | 110.50 | 106.84 | 108.64 | +1.09% | 371,600 |
| 2026-05-13 | 110.30 | 111.54 | 105.81 | 107.47 | -3.62% | 585,900 |
| 2026-05-12 | 116.00 | 116.00 | 107.65 | 111.51 | -5.15% | 424,200 |
| 2026-05-11 | 117.64 | 119.56 | 116.80 | 117.57 | -0.18% | 389,800 |
| 2026-05-08 | 118.93 | 121.53 | 117.63 | 117.78 | -0.03% | 487,000 |
| 2026-05-07 | 119.61 | 121.59 | 117.25 | 117.82 | -0.75% | 340,100 |
| 2026-05-06 | 115.57 | 119.51 | 115.49 | 118.71 | +6.09% | 513,800 |
| 2026-05-05 | 111.00 | 113.41 | 111.00 | 111.90 | +2.14% | 246,500 |
| 2026-05-04 | 110.05 | 111.87 | 109.24 | 109.56 | -0.72% | 300,400 |
| 2026-05-01 | 110.15 | 111.12 | 108.80 | 110.35 | -0.02% | 234,100 |
| 2026-04-30 | 107.28 | 111.06 | 106.01 | 110.37 | +4.43% | 368,400 |
| 2026-04-29 | 109.21 | 109.62 | 104.86 | 105.69 | -2.91% | 314,700 |
| 2026-04-28 | 110.06 | 110.50 | 105.66 | 108.86 | -1.22% | 443,500 |
| 2026-04-27 | 110.73 | 112.51 | 108.66 | 110.20 | -0.31% | 474,200 |
| 2026-04-24 | 111.35 | 112.54 | 109.53 | 110.54 | -1.37% | 289,200 |
| 2026-04-23 | 112.99 | 114.10 | 110.30 | 112.08 | +0.52% | 395,100 |
| 2026-04-22 | 118.72 | 119.50 | 110.63 | 111.50 | -4.32% | 463,500 |
| 2026-04-21 | 121.58 | 122.13 | 115.24 | 116.54 | -4.45% | 429,100 |
| 2026-04-20 | 123.09 | 123.69 | 121.13 | 121.97 | -0.87% | 326,100 |
| 2026-04-17 | 121.00 | 125.74 | 120.88 | 123.04 | +3.82% | 483,800 |
| 2026-04-16 | 122.28 | 122.39 | 117.56 | 118.51 | -3.45% | 244,500 |
| 2026-04-15 | 125.15 | 125.66 | 121.50 | 122.75 | -2.57% | 379,000 |
| 2026-04-14 | 124.49 | 127.21 | 123.35 | 125.99 | +1.79% | 320,800 |
| 2026-04-13 | 119.48 | 123.95 | 119.48 | 123.77 | +2.43% | 304,100 |
| 2026-04-10 | 122.94 | 124.05 | 119.94 | 120.83 | -1.80% | 261,500 |
| 2026-04-09 | 120.51 | 124.56 | 120.02 | 123.04 | +1.87% | 355,900 |
| 2026-04-08 | 118.50 | 122.64 | 117.21 | 120.78 | +6.08% | 505,300 |
| 2026-04-07 | 113.55 | 114.57 | 111.21 | 113.86 | -0.12% | 382,600 |
| 2026-04-06 | 111.05 | 114.12 | 110.77 | 114.00 | +3.84% | 400,900 |
| 2026-04-02 | 107.56 | 111.70 | 107.00 | 109.78 | -1.43% | 410,300 |
| 2026-04-01 | 111.38 | 114.65 | 111.01 | 111.37 | +1.74% | 469,000 |
| 2026-03-31 | 105.62 | 109.63 | 103.84 | 109.46 | +6.11% | 549,900 |
| 2026-03-30 | 109.95 | 109.95 | 102.26 | 103.16 | -3.81% | 573,500 |
| 2026-03-27 | 109.93 | 110.06 | 106.95 | 107.25 | -3.22% | 673,000 |
| 2026-03-26 | 117.04 | 117.37 | 110.28 | 110.82 | -6.50% | 745,900 |
| 2026-03-25 | 114.90 | 122.97 | 112.22 | 118.52 | +9.93% | 1,285,000 |
| 2026-03-24 | 102.83 | 108.99 | 102.70 | 107.81 | +4.17% | 1,026,600 |
| 2026-03-23 | 104.11 | 106.75 | 102.82 | 103.49 | +2.13% | 459,300 |
| 2026-03-20 | 108.66 | 109.39 | 100.62 | 101.33 | -7.22% | 1,343,400 |
| 2026-03-19 | 107.09 | 109.90 | 105.78 | 109.21 | +0.33% | 593,100 |
| 2026-03-18 | 109.11 | 109.88 | 108.44 | 108.85 | +0.08% | 482,200 |
| 2026-03-17 | 106.39 | 109.37 | 105.70 | 108.76 | +2.95% | 611,300 |
| 2026-03-16 | 104.00 | 106.50 | 103.80 | 105.64 | +3.66% | 505,500 |
| 2026-03-13 | 105.28 | 106.45 | 99.18 | 101.91 | -1.80% | 425,400 |
| 2026-03-12 | 105.65 | 107.40 | 103.61 | 103.78 | -4.19% | 366,200 |
| 2026-03-11 | 107.09 | 108.76 | 105.21 | 108.32 | +0.02% | 277,600 |
| 2026-03-10 | 107.57 | 110.91 | 107.01 | 108.30 | +0.40% | 272,700 |
| 2026-03-09 | 106.10 | 108.34 | 102.46 | 107.87 | -0.60% | 687,200 |
| 2026-03-06 | 108.52 | 110.66 | 107.21 | 108.52 | -1.98% | 563,600 |
| 2026-03-05 | 117.53 | 118.44 | 108.84 | 110.71 | -6.66% | 547,900 |
| 2026-03-04 | 118.69 | 119.60 | 116.36 | 118.61 | +1.51% | 321,600 |
| 2026-03-03 | 117.77 | 118.49 | 113.86 | 116.84 | -2.45% | 336,700 |
| 2026-03-02 | 118.73 | 121.64 | 116.89 | 119.77 | +2.22% | 419,100 |
| 2026-02-27 | 116.85 | 117.85 | 115.57 | 117.17 | -0.85% | 347,200 |
| 2026-02-26 | 117.03 | 118.56 | 115.10 | 118.17 | +0.95% | 267,000 |
| 2026-02-25 | 119.01 | 119.24 | 115.65 | 117.06 | -1.01% | 284,400 |
| 2026-02-24 | 115.98 | 118.81 | 115.97 | 118.26 | +1.35% | 336,300 |
| 2026-02-23 | 116.38 | 116.97 | 114.06 | 116.69 | -0.24% | 411,000 |
| 2026-02-20 | 115.39 | 117.34 | 114.64 | 116.97 | +1.23% | 319,100 |
| 2026-02-19 | 113.90 | 116.00 | 113.90 | 115.55 | +0.80% | 299,700 |
| 2026-02-18 | 114.15 | 116.20 | 112.67 | 114.63 | +0.96% | 331,300 |
| 2026-02-17 | 112.87 | 114.72 | 111.65 | 113.54 | +0.50% | 235,700 |
| 2026-02-13 | 113.00 | 115.92 | 112.48 | 112.98 | -0.21% | 433,900 |
| 2026-02-12 | 114.10 | 118.00 | 112.49 | 113.22 | -0.31% | 340,500 |
| 2026-02-11 | 115.00 | 115.52 | 112.00 | 113.57 | +0.41% | 333,400 |
| 2026-02-10 | 114.30 | 115.00 | 111.67 | 113.11 | -1.08% | 315,400 |
| 2026-02-09 | 113.57 | 115.92 | 113.16 | 114.34 | +1.11% | 366,800 |
| 2026-02-06 | 108.72 | 113.65 | 108.69 | 113.09 | +5.82% | 416,700 |
| 2026-02-05 | 105.23 | 108.47 | 104.26 | 106.87 | -0.24% | 437,100 |
| 2026-02-04 | 110.21 | 110.39 | 104.05 | 107.13 | -2.51% | 722,200 |
| 2026-02-03 | 109.00 | 110.01 | 105.98 | 109.89 | +1.75% | 635,200 |
| 2026-02-02 | 104.68 | 108.47 | 104.07 | 108.00 | +1.97% | 450,000 |
| 2026-01-30 | 105.56 | 106.75 | 104.31 | 105.91 | -0.71% | 446,200 |
| 2026-01-29 | 105.68 | 108.36 | 103.49 | 106.67 | +2.51% | 524,000 |
| 2026-01-28 | 106.02 | 107.16 | 103.30 | 104.06 | -1.34% | 585,100 |
| 2026-01-27 | 104.60 | 106.21 | 104.00 | 105.47 | +1.16% | 360,200 |
| 2026-01-26 | 105.05 | 105.49 | 103.41 | 104.26 | -1.33% | 324,600 |
| 2026-01-23 | 107.38 | 107.82 | 104.51 | 105.66 | -1.93% | 261,400 |
| 2026-01-22 | 107.03 | 107.79 | 103.68 | 107.74 | +0.64% | 320,600 |
| 2026-01-21 | 103.93 | 107.56 | 103.10 | 107.06 | +3.27% | 370,900 |
| 2026-01-20 | 103.40 | 105.50 | 102.38 | 103.67 | -1.34% | 346,800 |
| 2026-01-16 | 106.14 | 107.05 | 104.45 | 105.08 | -0.62% | 597,500 |
| 2026-01-15 | 101.34 | 106.19 | 100.95 | 105.74 | +4.61% | 482,800 |
| 2026-01-14 | 98.09 | 101.44 | 97.11 | 101.08 | +3.45% | 771,600 |
| 2026-01-13 | 99.04 | 99.65 | 97.26 | 97.71 | -0.53% | 688,900 |
| 2026-01-12 | 97.50 | 98.92 | 96.46 | 98.23 | +1.24% | 506,300 |
| 2026-01-09 | 95.91 | 97.33 | 95.44 | 97.03 | +2.43% | 837,100 |
| 2026-01-08 | 93.00 | 97.67 | 92.21 | 94.73 | +3.71% | 914,100 |
| 2026-01-07 | 94.91 | 97.00 | 89.76 | 91.34 | +2.10% | 2,195,600 |
| 2026-01-06 | 89.61 | 90.09 | 86.70 | 89.46 | +1.64% | 1,772,500 |
| 2026-01-05 | 85.42 | 88.99 | 85.22 | 88.02 | +4.23% | 641,900 |
| 2026-01-02 | 83.15 | 84.76 | 82.45 | 84.45 | +2.01% | 364,000 |
| 2025-12-31 | 83.75 | 84.22 | 82.65 | 82.79 | -0.87% | 242,700 |
| 2025-12-30 | 84.96 | 84.96 | 83.40 | 83.52 | -1.17% | 242,000 |
| 2025-12-29 | 84.83 | 85.23 | 83.98 | 84.51 | -0.66% | 230,400 |
| 2025-12-26 | 85.82 | 86.47 | 85.02 | 85.07 | -1.12% | 147,500 |
| 2025-12-24 | 85.53 | 86.59 | 85.34 | 86.03 | +0.69% | 95,600 |
| 2025-12-23 | 85.84 | 86.63 | 84.76 | 85.44 | -0.86% | 258,100 |
| 2025-12-22 | 83.63 | 87.46 | 83.00 | 86.18 | +4.20% | 337,600 |
| 2025-12-19 | 81.69 | 83.60 | 81.69 | 82.71 | +1.01% | 1,784,000 |
| 2025-12-18 | 82.88 | 83.78 | 81.54 | 81.88 | +0.83% | 347,300 |
| 2025-12-17 | 83.93 | 84.42 | 80.90 | 81.21 | -0.34% | 343,700 |
| 2025-12-16 | 82.60 | 84.18 | 80.90 | 81.49 | -1.48% | 264,800 |
| 2025-12-15 | 84.12 | 84.91 | 82.24 | 82.71 | -1.16% | 284,200 |
| 2025-12-12 | 84.62 | 85.35 | 82.89 | 83.68 | -0.78% | 330,100 |
| 2025-12-11 | 82.90 | 84.79 | 81.65 | 84.34 | +2.54% | 343,600 |
| 2025-12-10 | 78.62 | 82.89 | 78.62 | 82.25 | +3.50% | 407,900 |
| 2025-12-09 | 81.26 | 82.21 | 79.19 | 79.47 | -2.05% | 291,900 |
| 2025-12-08 | 82.79 | 82.99 | 79.96 | 81.13 | -1.90% | 327,400 |
| 2025-12-05 | 81.57 | 83.35 | 80.69 | 82.70 | -1.30% | 296,300 |
| 2025-12-04 | 83.44 | 84.78 | 82.50 | 83.79 | +1.39% | 206,400 |
| 2025-12-03 | 82.88 | 83.10 | 80.90 | 82.64 | -0.29% | 202,300 |
| 2025-12-02 | 82.80 | 83.97 | 82.09 | 82.88 | +1.57% | 400,200 |
| 2025-12-01 | 82.45 | 83.03 | 81.20 | 81.60 | -1.93% | 290,100 |
| 2025-11-28 | 83.21 | 83.59 | 82.26 | 83.21 | +0.28% | 181,400 |
| 2025-11-26 | 82.54 | 84.95 | 82.54 | 82.98 | +0.57% | 487,800 |
| 2025-11-25 | 79.88 | 83.20 | 79.88 | 82.51 | +3.56% | 474,600 |
| 2025-11-24 | 78.05 | 79.93 | 77.17 | 79.67 | +2.55% | 447,400 |
| 2025-11-21 | 77.27 | 78.47 | 76.10 | 77.69 | +0.44% | 430,000 |
| 2025-11-20 | 80.30 | 81.44 | 77.18 | 77.35 | -1.54% | 382,700 |
| 2025-11-19 | 77.45 | 78.89 | 77.16 | 78.56 | +1.03% | 289,900 |
| 2025-11-18 | 77.96 | 79.25 | 76.90 | 77.76 | -1.51% | 274,900 |
| 2025-11-17 | 81.53 | 82.22 | 78.65 | 78.95 | -3.50% | 305,700 |
| 2025-11-14 | 79.00 | 82.40 | 78.53 | 81.81 | +2.16% | 422,600 |
| 2025-11-13 | 83.00 | 83.58 | 79.77 | 80.08 | -4.27% | 414,500 |
| 2025-11-12 | 83.85 | 86.24 | 82.43 | 83.65 | -0.23% | 467,600 |
| 2025-11-11 | 83.01 | 84.07 | 82.35 | 83.84 | +0.64% | 360,000 |
| 2025-11-10 | 83.25 | 84.31 | 82.50 | 83.31 | +1.08% | 364,200 |
| 2025-11-07 | 81.65 | 83.25 | 80.25 | 82.42 | +0.21% | 241,200 |
| 2025-11-06 | 83.25 | 84.07 | 81.97 | 82.25 | -1.61% | 296,100 |
| 2025-11-05 | 83.34 | 84.18 | 82.29 | 83.60 | -0.43% | 313,900 |
| 2025-11-04 | 83.96 | 84.78 | 83.00 | 83.96 | -2.06% | 275,400 |
| 2025-11-03 | 84.50 | 85.81 | 82.29 | 85.73 | +1.81% | 348,200 |
| 2025-10-31 | 84.60 | 85.17 | 83.72 | 84.21 | -0.01% | 331,200 |
| 2025-10-30 | 84.87 | 86.33 | 83.48 | 84.22 | -0.73% | 391,600 |
| 2025-10-29 | 84.58 | 86.58 | 83.95 | 84.84 | +0.33% | 336,400 |
| 2025-10-28 | 84.97 | 85.35 | 83.79 | 84.56 | -0.04% | 390,300 |
| 2025-10-27 | 87.25 | 87.55 | 84.23 | 84.59 | -2.19% | 345,200 |
| 2025-10-24 | 86.51 | 87.34 | 86.15 | 86.48 | +0.92% | 225,700 |
| 2025-10-23 | 81.38 | 86.07 | 81.38 | 85.69 | +5.36% | 374,100 |
| 2025-10-22 | 85.02 | 85.33 | 80.74 | 81.33 | -4.01% | 359,700 |
| 2025-10-21 | 84.61 | 85.21 | 83.65 | 84.73 | +0.85% | 221,400 |
| 2025-10-20 | 84.01 | 84.90 | 83.80 | 84.02 | +1.22% | 306,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+20.22%). Schwächster Monat: Mär (-10.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AAR Corp (AIR)?
98.84 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AIR?
154.00 im Hoch und 76.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AAR Corp?
Historisch war der stärkste Kalendermonat von AIR der Jun (Durchschnitt +20.22%), der schwächste der Mär (Durchschnitt -10.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.