232,100€
0,61%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 231,20 | 233,35 | 228,30 | 232,35 | 0,72% | 14,00 |
| 24.07.2025 | 234,80 | 238,10 | 229,50 | 230,70 | -0,32% | 128,00 |
| 23.07.2025 | 223,40 | 231,50 | 223,05 | 231,45 | 3,67% | 135,00 |
| 22.07.2025 | 232,90 | 233,25 | 219,70 | 223,25 | -4,14% | 306,00 |
| 21.07.2025 | 235,65 | 241,85 | 232,50 | 232,90 | -1,23% | 682,00 |
| 18.07.2025 | 240,40 | 243,75 | 234,20 | 235,80 | -1,81% | 294,00 |
| 17.07.2025 | 230,05 | 244,95 | 230,05 | 240,15 | 3,96% | 2.055,00 |
| 16.07.2025 | 225,80 | 231,60 | 221,50 | 231,00 | 1,47% | 186,00 |
| 15.07.2025 | 226,25 | 229,35 | 221,40 | 227,65 | 0,11% | 425,00 |
| 14.07.2025 | 225,55 | 231,00 | 216,25 | 227,40 | 0,86% | 1.759,00 |
| 11.07.2025 | 212,00 | 226,35 | 209,15 | 225,45 | 10,84% | 129,00 |
| 10.07.2025 | 201,35 | 208,15 | 200,18 | 203,40 | 0,84% | 5,00 |
| 09.07.2025 | 202,50 | 205,40 | 195,88 | 201,70 | -0,17% | 34,00 |
| 08.07.2025 | 205,00 | 208,90 | 198,50 | 202,05 | -1,70% | 26,00 |
| 07.07.2025 | 208,95 | 211,40 | 203,95 | 205,55 | -1,53% | 33,00 |
| 04.07.2025 | 209,15 | 209,30 | 205,40 | 208,75 | -0,31% | 112,00 |
| 03.07.2025 | 211,85 | 213,20 | 207,50 | 209,40 | 0,41% | 20,00 |
| 02.07.2025 | 215,35 | 217,20 | 207,90 | 208,55 | -2,86% | 12,00 |
| 01.07.2025 | 226,65 | 230,95 | 212,80 | 214,70 | -11,30% | - |
| 30.06.2025 | 237,25 | 251,10 | 233,55 | 242,05 | 1,87% | - |
| 27.06.2025 | 239,05 | 247,10 | 230,85 | 237,60 | 2,19% | - |
| 26.06.2025 | 203,65 | 232,70 | 200,60 | 232,50 | 15,27% | - |
| 25.06.2025 | 167,90 | 215,15 | 166,18 | 201,70 | 20,96% | - |
| 24.06.2025 | 166,20 | 168,50 | 161,70 | 166,75 | 1,12% | - |
| 23.06.2025 | 165,77 | 171,27 | 164,35 | 164,90 | 0,14% | - |
| 20.06.2025 | 163,25 | 168,20 | 162,30 | 164,68 | 0,81% | 30,00 |
| 19.06.2025 | 166,65 | 166,75 | 163,35 | 163,35 | -1,45% | 7,00 |
| 18.06.2025 | 164,40 | 169,80 | 164,08 | 165,75 | 0,90% | 20,00 |
| 17.06.2025 | 161,40 | 165,90 | 160,85 | 164,27 | 1,73% | - |
| 16.06.2025 | 168,43 | 171,80 | 161,13 | 161,48 | -4,31% | 83,00 |
| 13.06.2025 | 164,15 | 175,90 | 162,40 | 168,75 | 2,71% | - |
| 12.06.2025 | 164,98 | 166,63 | 160,83 | 164,30 | -0,41% | - |
| 11.06.2025 | 166,13 | 168,50 | 160,52 | 164,98 | -0,47% | 45,00 |
| 10.06.2025 | 172,15 | 177,77 | 163,83 | 165,75 | -3,54% | 130,00 |
| 09.06.2025 | 167,40 | 177,40 | 167,05 | 171,83 | 2,57% | 23,00 |
| 06.06.2025 | 164,70 | 177,02 | 163,05 | 167,52 | 2,51% | 14,00 |
| 05.06.2025 | 160,75 | 165,63 | 159,98 | 163,43 | 1,36% | - |
| 04.06.2025 | 163,73 | 164,95 | 157,30 | 161,23 | -1,66% | 61,00 |
| 03.06.2025 | 157,70 | 165,18 | 157,23 | 163,95 | 4,05% | 8,00 |
| 02.06.2025 | 156,93 | 164,38 | 155,40 | 157,58 | 0,56% | 23,00 |
| 30.05.2025 | 152,33 | 157,35 | 150,35 | 156,70 | 3,13% | 15,00 |
| 29.05.2025 | 156,27 | 159,20 | 151,30 | 151,95 | -2,80% | 6,00 |
| 28.05.2025 | 157,30 | 159,35 | 155,68 | 156,33 | -0,54% | - |
| 27.05.2025 | 151,35 | 157,25 | 150,27 | 157,18 | 3,95% | 40,00 |
| 26.05.2025 | 149,40 | 152,13 | 148,18 | 151,20 | 1,60% | 161,00 |
| 23.05.2025 | 148,65 | 149,30 | 144,23 | 148,83 | 0,00% | 20,00 |
| 22.05.2025 | 147,20 | 149,50 | 146,27 | 148,83 | 0,97% | 7,00 |
| 21.05.2025 | 150,05 | 150,13 | 144,20 | 147,40 | -1,73% | - |
| 20.05.2025 | 143,35 | 150,23 | 142,70 | 150,00 | 4,75% | - |
| 19.05.2025 | 148,25 | 148,25 | 142,30 | 143,20 | -2,80% | 70,00 |
| 16.05.2025 | 148,00 | 150,25 | 146,80 | 147,33 | -0,49% | - |
| 15.05.2025 | 146,68 | 149,00 | 144,73 | 148,05 | 0,82% | 71,00 |
| 14.05.2025 | 148,95 | 149,90 | 146,08 | 146,85 | -1,43% | 54,00 |
| 13.05.2025 | 151,75 | 153,33 | 148,73 | 148,98 | -1,18% | 26,00 |
| 12.05.2025 | 147,15 | 155,68 | 147,15 | 150,75 | 2,41% | - |
| 09.05.2025 | 150,13 | 151,18 | 144,95 | 147,20 | -1,92% | 5,00 |
| 08.05.2025 | 141,60 | 150,50 | 141,55 | 150,08 | 5,99% | 22,00 |
| 07.05.2025 | 140,48 | 141,98 | 137,52 | 141,60 | 1,69% | - |
| 06.05.2025 | 143,15 | 143,15 | 136,15 | 139,25 | -2,91% | 70,00 |
| 05.05.2025 | 142,60 | 144,35 | 138,08 | 143,43 | 2,30% | - |
| 02.05.2025 | 134,68 | 140,75 | 134,68 | 140,20 | 4,76% | 52,00 |
| 30.04.2025 | 134,60 | 135,15 | 130,48 | 133,83 | -0,72% | 24,00 |
| 29.04.2025 | 131,13 | 135,80 | 130,43 | 134,80 | 2,70% | 100,00 |
| 28.04.2025 | 131,27 | 135,00 | 129,00 | 131,25 | -0,44% | 78,00 |
| 25.04.2025 | 130,77 | 132,85 | 130,10 | 131,83 | 0,67% | 10,00 |
| 24.04.2025 | 129,23 | 132,23 | 125,20 | 130,95 | 1,16% | 236,00 |
| 23.04.2025 | 131,52 | 138,50 | 129,00 | 129,45 | -1,52% | 259,00 |
| 22.04.2025 | 126,50 | 131,75 | 125,03 | 131,45 | 1,41% | 55,00 |
| 17.04.2025 | 126,28 | 130,05 | 125,93 | 129,63 | 2,73% | 373,00 |
| 16.04.2025 | 124,10 | 126,60 | 122,03 | 126,18 | 1,75% | 82,00 |
| 15.04.2025 | 125,85 | 127,55 | 123,20 | 124,00 | -1,39% | 290,00 |
| 14.04.2025 | 130,38 | 132,73 | 124,30 | 125,75 | -2,59% | 8,00 |
| 11.04.2025 | 122,98 | 130,95 | 120,48 | 129,10 | 4,39% | 20,00 |
| 10.04.2025 | 125,10 | 127,30 | 120,60 | 123,68 | -1,83% | 115,00 |
| 09.04.2025 | 110,48 | 127,98 | 106,83 | 125,98 | 14,13% | 94,00 |
| 08.04.2025 | 104,00 | 112,18 | 103,40 | 110,38 | 6,51% | 100,00 |
| 07.04.2025 | 99,12 | 104,38 | 93,24 | 103,63 | 1,42% | 75,00 |
| 04.04.2025 | 106,40 | 106,40 | 98,88 | 102,18 | -4,33% | - |
| 03.04.2025 | 116,88 | 116,88 | 104,43 | 106,80 | -8,56% | - |
| 02.04.2025 | 112,70 | 117,95 | 111,30 | 116,80 | 3,43% | - |
| 01.04.2025 | 110,20 | 113,75 | 109,68 | 112,93 | 2,31% | 2,00 |
| 31.03.2025 | 111,63 | 111,73 | 106,90 | 110,38 | -0,72% | - |
| 28.03.2025 | 115,08 | 115,83 | 110,53 | 111,18 | -3,24% | 20,00 |
| 27.03.2025 | 117,03 | 117,70 | 114,23 | 114,90 | -2,03% | 15,00 |
| 26.03.2025 | 123,40 | 123,40 | 116,13 | 117,28 | -4,48% | - |
| 25.03.2025 | 119,18 | 122,80 | 117,70 | 122,78 | 2,18% | - |
| 24.03.2025 | 114,98 | 120,15 | 114,98 | 120,15 | 4,00% | - |
| 21.03.2025 | 115,28 | 115,63 | 113,35 | 115,53 | 0,17% | - |
| 20.03.2025 | 115,30 | 117,13 | 113,95 | 115,33 | 0,13% | - |
| 19.03.2025 | 114,05 | 117,03 | 113,88 | 115,18 | 1,05% | 109,00 |
| 18.03.2025 | 115,18 | 115,68 | 111,40 | 113,98 | -1,00% | - |
| 17.03.2025 | 118,55 | 119,53 | 113,80 | 115,13 | -3,26% | 108,00 |
| 14.03.2025 | 114,28 | 119,13 | 113,08 | 119,00 | 4,18% | - |
| 13.03.2025 | 112,70 | 114,35 | 110,93 | 114,23 | 1,87% | - |
| 12.03.2025 | 113,65 | 116,25 | 110,88 | 112,13 | -1,25% | - |
| 11.03.2025 | 113,80 | 115,53 | 111,48 | 113,55 | -0,24% | 10,00 |
| 10.03.2025 | 122,18 | 122,18 | 112,45 | 113,83 | -6,74% | 35,00 |
| 07.03.2025 | 125,35 | 125,35 | 118,90 | 122,05 | -2,55% | - |
| 06.03.2025 | 125,88 | 126,05 | 120,98 | 125,25 | -1,12% | 45,00 |
| 05.03.2025 | 106,00 | 128,00 | 101,15 | 126,68 | -5,20% | 45,00 |