147,950€
-1,78%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |