170,525€
0,21%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 169,85 | 170,77 | 169,85 | 170,52 | 0,21% | - |
| 21.01.2025 | 163,40 | 170,35 | 162,93 | 170,18 | 4,15% | 18,00 |
| 20.01.2025 | 163,90 | 164,65 | 163,05 | 163,40 | -0,44% | - |
| 17.01.2025 | 160,52 | 166,15 | 159,73 | 164,13 | 2,27% | 27,00 |
| 16.01.2025 | 162,73 | 165,38 | 158,43 | 160,48 | -1,52% | - |
| 15.01.2025 | 159,77 | 165,38 | 159,27 | 162,95 | 2,02% | 48,00 |
| 14.01.2025 | 160,10 | 164,33 | 157,48 | 159,73 | 0,76% | 4,00 |
| 13.01.2025 | 162,70 | 162,70 | 154,35 | 158,52 | -1,83% | - |
| 10.01.2025 | 158,35 | 163,18 | 156,50 | 161,48 | 1,97% | 128,00 |
| 09.01.2025 | 158,73 | 158,73 | 157,95 | 158,35 | -0,08% | - |
| 08.01.2025 | 158,98 | 160,73 | 153,73 | 158,48 | 0,54% | - |
| 07.01.2025 | 157,60 | 161,80 | 155,70 | 157,63 | 0,17% | 10,00 |
| 06.01.2025 | 156,15 | 159,33 | 154,77 | 157,35 | 0,54% | 59,00 |
| 03.01.2025 | 152,25 | 156,73 | 152,25 | 156,50 | 2,62% | 40,00 |
| 02.01.2025 | 150,88 | 156,98 | 149,08 | 152,50 | 1,82% | 4,00 |
| 30.12.2024 | 151,13 | 151,23 | 149,48 | 149,77 | 0,84% | 2,00 |
| 27.12.2024 | 155,18 | 155,18 | 148,50 | 148,52 | -4,30% | - |
| 23.12.2024 | 157,73 | 158,58 | 153,08 | 155,20 | -1,18% | - |
| 20.12.2024 | 156,18 | 158,77 | 151,85 | 157,05 | 0,67% | 20,00 |
| 19.12.2024 | 152,18 | 156,10 | 150,08 | 156,00 | 2,51% | 4,00 |
| 18.12.2024 | 156,35 | 158,00 | 150,05 | 152,18 | -2,76% | 24,00 |
| 17.12.2024 | 150,05 | 163,60 | 150,05 | 156,50 | -2,55% | 15,00 |
| 16.12.2024 | 147,55 | 163,60 | 147,55 | 160,60 | 8,13% | 117,00 |
| 13.12.2024 | 147,48 | 150,27 | 144,23 | 148,52 | 0,69% | 178,00 |
| 12.12.2024 | 146,95 | 149,30 | 145,13 | 147,50 | 0,39% | 65,00 |
| 11.12.2024 | 146,02 | 148,68 | 143,63 | 146,93 | 0,75% | 25,00 |
| 10.12.2024 | 152,18 | 153,38 | 145,58 | 145,83 | -4,17% | 321,00 |
| 09.12.2024 | 154,83 | 156,88 | 151,43 | 152,18 | -2,23% | 68,00 |
| 06.12.2024 | 156,33 | 159,77 | 152,63 | 155,65 | -0,38% | 665,00 |
| 05.12.2024 | 176,05 | 177,00 | 153,33 | 156,25 | -10,74% | 424,00 |
| 04.12.2024 | 185,27 | 189,45 | 171,23 | 175,05 | -5,53% | 100,00 |
| 03.12.2024 | 193,00 | 196,18 | 183,45 | 185,30 | -4,00% | 10,00 |
| 02.12.2024 | 183,38 | 193,95 | 183,38 | 193,02 | 4,88% | 162,00 |
| 29.11.2024 | 184,73 | 185,45 | 181,83 | 184,05 | -0,37% | 15,00 |
| 28.11.2024 | 180,77 | 185,30 | 180,77 | 184,73 | 2,19% | - |
| 27.11.2024 | 188,52 | 190,75 | 180,38 | 180,77 | -4,12% | 5,00 |
| 26.11.2024 | 184,00 | 193,48 | 183,50 | 188,55 | 2,31% | - |
| 25.11.2024 | 187,18 | 192,63 | 182,98 | 184,30 | -1,52% | 50,00 |
| 22.11.2024 | 189,43 | 191,80 | 185,75 | 187,15 | 0,81% | 18,00 |
| 21.11.2024 | 188,30 | 194,30 | 184,68 | 185,65 | -1,41% | - |
| 20.11.2024 | 188,23 | 195,18 | 182,58 | 188,30 | 0,29% | 20,00 |
| 19.11.2024 | 187,02 | 188,52 | 176,50 | 187,75 | 0,28% | 25,00 |
| 18.11.2024 | 190,98 | 190,98 | 184,90 | 187,23 | -2,13% | 42,00 |
| 15.11.2024 | 195,30 | 195,30 | 187,33 | 191,30 | -1,88% | 64,00 |
| 14.11.2024 | 206,55 | 208,35 | 192,70 | 194,98 | -5,05% | - |
| 13.11.2024 | 206,35 | 214,55 | 203,50 | 205,35 | 0,10% | 51,00 |
| 12.11.2024 | 222,00 | 222,40 | 202,05 | 205,15 | -7,63% | 4,00 |
| 11.11.2024 | 213,90 | 222,10 | 212,30 | 222,10 | 3,74% | 20,00 |
| 08.11.2024 | 208,30 | 216,15 | 206,55 | 214,10 | 2,76% | 5,00 |
| 07.11.2024 | 202,85 | 208,35 | 199,15 | 208,35 | 2,91% | 10,00 |
| 06.11.2024 | 204,70 | 215,80 | 189,68 | 202,45 | 0,73% | 106,00 |
| 05.11.2024 | 198,10 | 201,55 | 197,27 | 200,98 | 1,03% | - |
| 04.11.2024 | 198,60 | 200,68 | 195,98 | 198,93 | -0,15% | - |
| 01.11.2024 | 197,55 | 202,30 | 197,55 | 199,23 | 0,94% | - |
| 31.10.2024 | 199,58 | 201,30 | 195,27 | 197,38 | -0,93% | 42,00 |
| 30.10.2024 | 204,25 | 204,25 | 199,13 | 199,23 | -2,41% | 56,00 |
| 29.10.2024 | 204,20 | 205,55 | 202,25 | 204,15 | -0,02% | - |
| 28.10.2024 | 204,85 | 206,90 | 201,52 | 204,20 | -0,32% | 27,00 |
| 25.10.2024 | 199,18 | 204,85 | 199,05 | 204,85 | 2,86% | - |
| 24.10.2024 | 199,00 | 202,30 | 197,50 | 199,15 | 0,06% | - |
| 23.10.2024 | 200,58 | 201,85 | 197,27 | 199,02 | -0,77% | 12,00 |
| 22.10.2024 | 203,95 | 204,00 | 198,77 | 200,58 | -1,63% | 16,00 |
| 21.10.2024 | 199,50 | 209,10 | 199,45 | 203,90 | 2,10% | 37,00 |
| 18.10.2024 | 199,10 | 201,55 | 197,02 | 199,70 | 0,30% | - |
| 17.10.2024 | 202,75 | 204,80 | 198,65 | 199,10 | -1,97% | 5,00 |
| 16.10.2024 | 198,38 | 203,80 | 196,45 | 203,10 | 2,39% | 25,00 |
| 15.10.2024 | 198,88 | 198,90 | 192,63 | 198,35 | -0,26% | 7,00 |
| 14.10.2024 | 197,08 | 200,90 | 192,38 | 198,88 | 1,04% | 26,00 |
| 11.10.2024 | 188,98 | 198,75 | 188,08 | 196,83 | 4,09% | 95,00 |
| 10.10.2024 | 190,58 | 192,93 | 186,98 | 189,10 | -0,57% | 5,00 |
| 09.10.2024 | 189,27 | 190,80 | 187,68 | 190,18 | 0,53% | 55,00 |
| 08.10.2024 | 186,90 | 190,80 | 186,33 | 189,18 | 1,18% | - |
| 07.10.2024 | 189,50 | 191,18 | 185,70 | 186,98 | -1,29% | 27,00 |
| 04.10.2024 | 182,45 | 190,25 | 182,45 | 189,43 | 3,95% | 31,00 |
| 03.10.2024 | 184,73 | 186,83 | 181,05 | 182,23 | -1,69% | 52,00 |
| 02.10.2024 | 190,73 | 196,43 | 184,45 | 185,35 | -2,79% | - |
| 01.10.2024 | 180,05 | 198,15 | 179,50 | 190,68 | 5,93% | 59,00 |
| 30.09.2024 | 178,38 | 180,10 | 176,33 | 180,00 | 0,67% | 30,00 |
| 27.09.2024 | 174,20 | 179,68 | 174,20 | 178,80 | 2,61% | 87,00 |
| 26.09.2024 | 176,73 | 179,25 | 173,95 | 174,25 | -1,40% | 43,00 |
| 25.09.2024 | 176,93 | 179,38 | 175,02 | 176,73 | -0,11% | 55,00 |
| 24.09.2024 | 184,63 | 185,48 | 176,58 | 176,93 | -4,07% | 172,00 |
| 23.09.2024 | 163,75 | 184,93 | 163,70 | 184,43 | 12,47% | 83,00 |
| 20.09.2024 | 161,00 | 165,08 | 159,65 | 163,98 | 2,07% | 21,00 |
| 19.09.2024 | 156,90 | 162,13 | 156,80 | 160,65 | 2,47% | 70,00 |
| 18.09.2024 | 157,45 | 161,58 | 154,30 | 156,77 | -0,43% | 21,00 |
| 17.09.2024 | 155,95 | 159,02 | 154,83 | 157,45 | 0,96% | 68,00 |
| 16.09.2024 | 173,13 | 173,58 | 153,90 | 155,95 | -10,01% | 44,00 |
| 13.09.2024 | 167,35 | 173,60 | 167,23 | 173,30 | 3,48% | 4,00 |
| 12.09.2024 | 166,75 | 168,93 | 164,90 | 167,48 | 0,45% | 8,00 |
| 11.09.2024 | 163,98 | 167,18 | 159,83 | 166,73 | 1,66% | 26,00 |
| 10.09.2024 | 163,88 | 167,45 | 162,00 | 164,00 | 0,09% | 2,00 |
| 09.09.2024 | 161,80 | 165,02 | 161,80 | 163,85 | 1,93% | 2,00 |
| 06.09.2024 | 165,38 | 167,85 | 158,60 | 160,75 | -2,56% | 4,00 |
| 05.09.2024 | 165,63 | 185,33 | 163,77 | 164,98 | -0,36% | 73,00 |
| 04.09.2024 | 173,10 | 178,02 | 159,45 | 165,58 | -4,35% | 71,00 |
| 03.09.2024 | 184,40 | 189,05 | 173,08 | 173,10 | -6,13% | 73,00 |
| 02.09.2024 | 184,20 | 189,50 | 183,65 | 184,40 | 0,11% | 260,00 |
| 30.08.2024 | 183,83 | 186,25 | 180,05 | 184,20 | 0,31% | 5,00 |
| 29.08.2024 | 175,30 | 185,58 | 173,98 | 183,63 | 4,75% | 15,00 |