225,150€
-5,85%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 239,85 | 245,00 | 224,60 | 225,45 | -5,73% | 238,00 |
| 19.02.2026 | 226,60 | 242,50 | 225,75 | 239,15 | 6,15% | 24,00 |
| 18.02.2026 | 222,10 | 230,05 | 219,15 | 225,30 | 2,08% | 101,00 |
| 17.02.2026 | 206,60 | 224,65 | 206,50 | 220,70 | 5,42% | 40,00 |
| 16.02.2026 | 205,65 | 209,40 | 205,65 | 209,35 | 1,72% | 76,00 |
| 13.02.2026 | 200,30 | 209,15 | 196,05 | 205,80 | 3,78% | 18,00 |
| 12.02.2026 | 205,95 | 211,90 | 197,00 | 198,30 | -2,34% | 25,00 |
| 11.02.2026 | 220,95 | 227,00 | 199,23 | 203,05 | -9,27% | 191,00 |
| 10.02.2026 | 230,40 | 235,00 | 222,95 | 223,80 | -2,53% | 11,00 |
| 09.02.2026 | 220,85 | 230,00 | 211,05 | 229,60 | 5,54% | 47,00 |
| 06.02.2026 | 201,00 | 218,60 | 196,05 | 217,55 | 7,99% | 38,00 |
| 05.02.2026 | 217,95 | 219,95 | 201,00 | 201,45 | -7,93% | 99,00 |
| 04.02.2026 | 241,45 | 252,00 | 208,70 | 218,80 | -8,45% | 190,00 |
| 03.02.2026 | 228,90 | 239,90 | 228,90 | 239,00 | 4,53% | 50,00 |
| 02.02.2026 | 226,85 | 233,90 | 220,90 | 228,65 | -2,91% | 50,00 |
| 30.01.2026 | 243,80 | 244,85 | 233,60 | 235,50 | -3,70% | 47,00 |
| 29.01.2026 | 258,00 | 263,55 | 240,85 | 244,55 | -4,90% | 58,00 |
| 28.01.2026 | 263,95 | 267,40 | 251,95 | 257,15 | -0,10% | 50,00 |
| 27.01.2026 | 254,45 | 260,70 | 250,65 | 257,40 | 1,14% | 91,00 |
| 26.01.2026 | 259,90 | 260,60 | 251,70 | 254,50 | -1,78% | 136,00 |
| 23.01.2026 | 267,20 | 267,75 | 255,85 | 259,10 | -3,79% | 45,00 |
| 22.01.2026 | 268,30 | 281,05 | 263,05 | 269,30 | -0,46% | 95,00 |
| 21.01.2026 | 283,80 | 294,80 | 258,30 | 270,55 | -3,27% | 281,00 |
| 20.01.2026 | 333,45 | 333,45 | 277,45 | 279,70 | -16,11% | 398,00 |
| 19.01.2026 | 335,15 | 340,40 | 322,80 | 333,40 | -4,25% | 71,00 |
| 16.01.2026 | 326,05 | 352,05 | 325,75 | 348,20 | 5,84% | 79,00 |
| 15.01.2026 | 327,15 | 330,00 | 315,85 | 329,00 | 0,23% | 3,00 |
| 14.01.2026 | 308,50 | 328,35 | 297,30 | 328,25 | 5,41% | 25,00 |
| 13.01.2026 | 318,70 | 323,10 | 302,80 | 311,40 | -2,08% | 128,00 |
| 12.01.2026 | 309,95 | 319,90 | 308,10 | 318,00 | 1,35% | 66,00 |
| 09.01.2026 | 294,25 | 318,15 | 292,75 | 313,75 | 5,94% | 148,00 |
| 08.01.2026 | 292,10 | 318,10 | 286,30 | 296,15 | 8,80% | 326,00 |
| 07.01.2026 | 271,20 | 285,00 | 268,35 | 272,20 | 0,46% | 133,00 |
| 06.01.2026 | 254,20 | 271,90 | 251,70 | 270,95 | 5,80% | 124,00 |
| 05.01.2026 | 227,20 | 257,95 | 221,50 | 256,10 | 17,72% | 295,00 |
| 02.01.2026 | 211,10 | 219,60 | 206,10 | 217,55 | 1,68% | 105,00 |
| 30.12.2025 | 211,65 | 214,75 | 211,65 | 213,95 | 1,13% | 5,00 |
| 29.12.2025 | 215,65 | 217,50 | 210,90 | 211,55 | -4,49% | 66,00 |
| 23.12.2025 | 218,10 | 223,65 | 214,50 | 221,50 | 1,96% | 190,00 |
| 22.12.2025 | 209,20 | 219,40 | 209,20 | 217,25 | 4,47% | 96,00 |
| 19.12.2025 | 199,88 | 208,00 | 196,65 | 207,95 | 4,92% | 34,00 |
| 18.12.2025 | 195,20 | 202,95 | 195,20 | 198,20 | 2,24% | 19,00 |
| 17.12.2025 | 199,58 | 204,10 | 193,83 | 193,85 | -2,86% | 10,00 |
| 16.12.2025 | 198,35 | 201,35 | 196,50 | 199,55 | -0,27% | 2,00 |
| 15.12.2025 | 204,55 | 207,30 | 196,73 | 200,10 | -0,87% | 141,00 |
| 12.12.2025 | 213,85 | 214,05 | 200,48 | 201,85 | -6,05% | 84,00 |
| 11.12.2025 | 210,00 | 215,20 | 204,10 | 214,85 | 2,38% | 109,00 |
| 10.12.2025 | 233,25 | 233,65 | 209,30 | 209,85 | -13,62% | 91,00 |
| 09.12.2025 | 245,80 | 250,90 | 240,00 | 242,95 | -0,02% | 59,00 |
| 08.12.2025 | 240,15 | 245,35 | 237,30 | 243,00 | 1,61% | 16,00 |
| 05.12.2025 | 249,20 | 251,55 | 234,95 | 239,15 | -3,84% | 18,00 |
| 04.12.2025 | 234,20 | 250,95 | 230,10 | 248,70 | 7,57% | 100,00 |
| 03.12.2025 | 228,55 | 232,30 | 224,20 | 231,20 | 1,43% | 66,00 |
| 02.12.2025 | 223,30 | 229,10 | 221,00 | 227,95 | 2,43% | 4,00 |
| 01.12.2025 | 241,45 | 241,45 | 222,55 | 222,55 | -7,62% | 228,00 |
| 28.11.2025 | 241,30 | 246,55 | 239,70 | 240,90 | -0,06% | 33,00 |
| 27.11.2025 | 240,70 | 241,25 | 238,60 | 241,05 | 0,15% | 85,00 |
| 26.11.2025 | 239,85 | 248,65 | 234,00 | 240,70 | 0,04% | - |
| 25.11.2025 | 240,45 | 245,40 | 233,65 | 240,60 | -0,25% | 38,00 |
| 24.11.2025 | 238,05 | 244,65 | 235,00 | 241,20 | 2,44% | 11,00 |
| 21.11.2025 | 237,20 | 239,90 | 226,45 | 235,45 | -0,59% | 6,00 |
| 20.11.2025 | 243,30 | 257,00 | 235,35 | 236,85 | -2,77% | 108,00 |
| 19.11.2025 | 243,55 | 248,50 | 239,50 | 243,60 | 0,21% | 3,00 |
| 18.11.2025 | 244,75 | 248,35 | 237,70 | 243,10 | 0,43% | 11,00 |
| 17.11.2025 | 250,75 | 260,85 | 240,65 | 242,05 | -4,21% | 40,00 |
| 14.11.2025 | 254,20 | 257,85 | 239,35 | 252,70 | -0,61% | 187,00 |
| 13.11.2025 | 279,50 | 280,00 | 252,40 | 254,25 | -8,53% | 29,00 |
| 12.11.2025 | 282,50 | 289,05 | 276,20 | 277,95 | -1,19% | 111,00 |
| 11.11.2025 | 288,75 | 289,10 | 279,70 | 281,30 | -1,52% | 52,00 |
| 10.11.2025 | 295,40 | 296,80 | 280,85 | 285,65 | 0,02% | 93,00 |
| 07.11.2025 | 283,00 | 287,10 | 265,65 | 285,60 | 0,58% | 212,00 |
| 06.11.2025 | 304,75 | 307,65 | 282,15 | 283,95 | -7,84% | 82,00 |
| 05.11.2025 | 314,00 | 316,40 | 301,85 | 308,10 | -3,36% | 117,00 |
| 04.11.2025 | 310,60 | 320,35 | 304,05 | 318,80 | -0,55% | 72,00 |
| 03.11.2025 | 322,65 | 329,55 | 316,40 | 320,55 | 0,80% | 101,00 |
| 31.10.2025 | 318,15 | 325,50 | 311,60 | 318,00 | -0,02% | - |
| 30.10.2025 | 327,95 | 329,60 | 314,40 | 318,05 | -3,12% | 46,00 |
| 29.10.2025 | 326,95 | 338,65 | 323,90 | 328,30 | 0,44% | 89,00 |
| 28.10.2025 | 327,65 | 331,80 | 325,25 | 326,85 | -0,24% | 83,00 |
| 27.10.2025 | 331,00 | 337,40 | 322,20 | 327,65 | 0,54% | 68,00 |
| 24.10.2025 | 315,95 | 327,00 | 313,50 | 325,90 | 3,67% | 126,00 |
| 23.10.2025 | 309,15 | 319,75 | 305,25 | 314,35 | 2,56% | 115,00 |
| 22.10.2025 | 325,80 | 327,10 | 297,40 | 306,50 | -5,36% | 80,00 |
| 21.10.2025 | 312,05 | 326,45 | 311,65 | 323,85 | 3,53% | 98,00 |
| 20.10.2025 | 301,15 | 314,45 | 301,15 | 312,80 | 3,20% | 250,00 |
| 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 |