128,275€
1,66%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 126,28 | 130,02 | 126,28 | 128,25 | 1,64% | 231,00 |
| 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 |
| 04.03.2025 | 135,35 | 136,35 | 128,58 | 133,63 | -1,85% | 10,00 |
| 03.03.2025 | 144,23 | 146,52 | 135,40 | 136,15 | -5,40% | 38,00 |
| 28.02.2025 | 146,05 | 147,10 | 142,08 | 143,93 | -1,37% | 22,00 |
| 27.02.2025 | 146,55 | 150,68 | 145,68 | 145,93 | -0,55% | 2,00 |
| 26.02.2025 | 145,35 | 150,18 | 143,85 | 146,73 | 1,72% | 8,00 |
| 25.02.2025 | 146,08 | 146,48 | 138,90 | 144,25 | -1,45% | 20,00 |
| 24.02.2025 | 147,95 | 149,13 | 142,68 | 146,38 | -1,16% | - |
| 21.02.2025 | 150,58 | 153,33 | 146,45 | 148,10 | -1,68% | 15,00 |
| 20.02.2025 | 151,60 | 152,15 | 148,05 | 150,63 | -1,26% | - |
| 19.02.2025 | 149,68 | 154,98 | 148,60 | 152,55 | 2,71% | 10,00 |
| 18.02.2025 | 149,73 | 154,50 | 147,45 | 148,52 | -0,83% | 14,00 |
| 17.02.2025 | 150,08 | 150,38 | 148,98 | 149,77 | 0,35% | 29,00 |
| 14.02.2025 | 154,98 | 156,13 | 149,10 | 149,25 | -3,15% | 10,00 |
| 13.02.2025 | 161,52 | 163,40 | 152,48 | 154,10 | -4,51% | 12,00 |
| 12.02.2025 | 173,15 | 174,93 | 156,88 | 161,38 | -6,79% | 16,00 |
| 11.02.2025 | 175,85 | 176,95 | 171,08 | 173,13 | -2,11% | 18,00 |
| 10.02.2025 | 171,30 | 177,13 | 170,60 | 176,85 | 3,21% | 21,00 |
| 07.02.2025 | 172,48 | 173,88 | 170,23 | 171,35 | -0,57% | 1,00 |
| 06.02.2025 | 178,77 | 181,83 | 170,00 | 172,33 | -3,61% | 5,00 |
| 05.02.2025 | 179,30 | 181,33 | 175,85 | 178,77 | -0,32% | 3,00 |
| 04.02.2025 | 168,08 | 181,77 | 167,40 | 179,35 | 6,64% | 20,00 |
| 03.02.2025 | 171,73 | 176,20 | 162,00 | 168,18 | -3,07% | 55,00 |
| 31.01.2025 | 165,55 | 175,68 | 165,55 | 173,50 | 5,07% | 7,00 |
| 30.01.2025 | 164,38 | 166,80 | 163,30 | 165,13 | 0,18% | 15,00 |
| 29.01.2025 | 167,85 | 169,90 | 162,60 | 164,83 | -1,67% | - |
| 28.01.2025 | 167,85 | 171,93 | 165,70 | 167,63 | -0,12% | - |
| 27.01.2025 | 172,25 | 172,80 | 162,25 | 167,83 | -2,33% | 19,00 |
| 24.01.2025 | 175,20 | 175,20 | 170,70 | 171,83 | -1,42% | - |
| 23.01.2025 | 171,60 | 175,05 | 169,60 | 174,30 | 2,05% | - |
| 22.01.2025 | 169,85 | 174,00 | 168,60 | 170,80 | 0,37% | 21,00 |
| 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 |