301,400€
-5,96%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 320,10 | 320,10 | 291,60 | 303,10 | -5,43% | 362,00 |
| 16.10.2025 | 330,35 | 332,70 | 316,20 | 320,50 | -2,86% | 132,00 |
| 15.10.2025 | 346,10 | 351,70 | 323,85 | 329,95 | -4,82% | 229,00 |
| 14.10.2025 | 353,20 | 354,15 | 336,70 | 346,65 | -2,06% | 52,00 |
| 13.10.2025 | 337,60 | 355,05 | 330,05 | 353,95 | 4,60% | 146,00 |
| 10.10.2025 | 345,05 | 353,25 | 337,95 | 338,40 | -2,34% | 2.698,00 |
| 09.10.2025 | 352,35 | 359,55 | 343,10 | 346,50 | -1,38% | 307,00 |
| 08.10.2025 | 338,95 | 351,35 | 335,90 | 351,35 | 3,28% | 753,00 |
| 07.10.2025 | 333,80 | 342,60 | 330,95 | 340,20 | 2,47% | 278,00 |
| 06.10.2025 | 319,65 | 334,55 | 319,20 | 332,00 | 3,57% | 622,00 |
| 03.10.2025 | 305,55 | 327,15 | 305,55 | 320,55 | 5,76% | 507,00 |
| 02.10.2025 | 294,30 | 310,65 | 294,30 | 303,10 | 3,52% | 388,00 |
| 01.10.2025 | 268,40 | 292,95 | 261,00 | 292,80 | 9,03% | 634,00 |
| 30.09.2025 | 263,60 | 269,30 | 259,70 | 268,55 | 2,05% | 338,00 |
| 29.09.2025 | 257,50 | 270,25 | 254,45 | 263,15 | 2,95% | 371,00 |
| 26.09.2025 | 257,85 | 261,40 | 251,80 | 255,60 | -0,78% | 131,00 |
| 25.09.2025 | 256,90 | 259,25 | 238,20 | 257,60 | 0,04% | 302,00 |
| 24.09.2025 | 252,05 | 261,30 | 252,05 | 257,50 | 1,96% | 82,00 |
| 23.09.2025 | 243,15 | 255,15 | 243,15 | 252,55 | 3,78% | 2.419,00 |
| 22.09.2025 | 237,10 | 243,65 | 234,90 | 243,35 | 2,36% | 1.267,00 |
| 19.09.2025 | 240,50 | 245,95 | 236,85 | 237,75 | -1,18% | 593,00 |
| 18.09.2025 | 231,10 | 244,60 | 231,10 | 240,60 | 6,98% | 120,00 |
| 17.09.2025 | 224,25 | 226,15 | 221,60 | 224,90 | 0,56% | 28,00 |
| 16.09.2025 | 212,45 | 224,30 | 212,15 | 223,65 | 5,10% | 80,00 |
| 15.09.2025 | 207,35 | 214,00 | 207,35 | 212,80 | 2,38% | 74,00 |
| 12.09.2025 | 207,65 | 214,30 | 206,00 | 207,85 | -0,22% | 53,00 |
| 11.09.2025 | 210,15 | 219,10 | 205,90 | 208,30 | 0,75% | 121,00 |
| 10.09.2025 | 204,30 | 207,75 | 192,98 | 206,75 | 3,96% | 413,00 |
| 09.09.2025 | 202,10 | 204,75 | 196,48 | 198,88 | -0,74% | 66,00 |
| 08.09.2025 | 192,90 | 200,77 | 192,90 | 200,35 | 3,79% | 536,00 |
| 05.09.2025 | 194,88 | 198,20 | 187,77 | 193,02 | -0,92% | - |
| 04.09.2025 | 203,75 | 206,50 | 190,15 | 194,83 | -4,73% | 117,00 |
| 03.09.2025 | 207,05 | 209,85 | 203,75 | 204,50 | -0,90% | 110,00 |
| 02.09.2025 | 208,35 | 209,40 | 200,33 | 206,35 | -0,98% | 8,00 |
| 01.09.2025 | 205,95 | 210,05 | 205,45 | 208,40 | 0,94% | 15,00 |
| 29.08.2025 | 213,10 | 218,35 | 203,90 | 206,45 | -3,17% | 114,00 |
| 28.08.2025 | 212,80 | 214,80 | 211,75 | 213,20 | 0,12% | 43,00 |
| 27.08.2025 | 211,25 | 215,45 | 210,20 | 212,95 | 0,78% | 60,00 |
| 26.08.2025 | 207,60 | 214,30 | 206,55 | 211,30 | 1,54% | 10,00 |
| 25.08.2025 | 204,70 | 211,90 | 204,70 | 208,10 | 1,86% | - |
| 22.08.2025 | 203,65 | 208,75 | 201,80 | 204,30 | 0,96% | 42,00 |
| 21.08.2025 | 199,77 | 202,60 | 198,20 | 202,35 | 1,56% | 16,00 |
| 20.08.2025 | 202,40 | 202,40 | 195,58 | 199,25 | -1,46% | 76,00 |
| 19.08.2025 | 212,90 | 218,40 | 200,55 | 202,20 | -4,51% | 152,00 |
| 18.08.2025 | 210,75 | 214,55 | 209,75 | 211,75 | 0,43% | 9,00 |
| 15.08.2025 | 214,45 | 216,15 | 205,80 | 210,85 | -1,63% | - |
| 14.08.2025 | 217,45 | 218,40 | 212,20 | 214,35 | -1,74% | 42,00 |
| 13.08.2025 | 215,20 | 219,50 | 209,70 | 218,15 | 1,68% | 41,00 |
| 12.08.2025 | 210,85 | 215,25 | 205,70 | 214,55 | 1,85% | 75,00 |
| 11.08.2025 | 215,85 | 218,55 | 210,20 | 210,65 | -0,89% | 201,00 |
| 08.08.2025 | 222,20 | 226,20 | 208,60 | 212,55 | -4,51% | 176,00 |
| 07.08.2025 | 225,55 | 230,80 | 220,35 | 222,60 | -1,42% | 11,00 |
| 06.08.2025 | 231,00 | 231,40 | 223,05 | 225,80 | -1,25% | 26,00 |
| 05.08.2025 | 231,55 | 239,15 | 225,75 | 228,65 | -1,25% | 25,00 |
| 04.08.2025 | 224,40 | 233,85 | 222,60 | 231,55 | 2,89% | 10,00 |
| 01.08.2025 | 232,80 | 235,15 | 217,55 | 225,05 | -3,91% | 133,00 |
| 31.07.2025 | 235,75 | 235,90 | 231,20 | 234,20 | -0,21% | 40,00 |
| 30.07.2025 | 232,75 | 235,80 | 231,20 | 234,70 | 1,03% | 15,00 |
| 29.07.2025 | 232,55 | 239,95 | 229,80 | 232,30 | -0,47% | 82,00 |
| 28.07.2025 | 233,00 | 242,65 | 227,00 | 233,40 | 0,45% | 39,00 |
| 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 |