188,975€
1,79%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 189,43 | 191,58 | 185,75 | 188,25 | 1,40% | 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 |
| 27.09.2024 | 174,20 | 179,68 | 174,20 | 178,80 | 2,61% | 87,00 |
| 26.09.2024 | 176,73 | 179,25 | 173,95 | 174,25 | -1,40% | 43,00 |
| 25.09.2024 | 176,93 | 179,38 | 175,02 | 176,73 | -0,11% | 55,00 |
| 24.09.2024 | 184,63 | 185,48 | 176,58 | 176,93 | -4,07% | 172,00 |
| 23.09.2024 | 163,75 | 184,93 | 163,70 | 184,43 | 12,47% | 83,00 |
| 20.09.2024 | 161,00 | 165,08 | 159,65 | 163,98 | 2,07% | 21,00 |
| 19.09.2024 | 156,90 | 162,13 | 156,80 | 160,65 | 2,47% | 70,00 |
| 18.09.2024 | 157,45 | 161,58 | 154,30 | 156,77 | -0,43% | 21,00 |
| 17.09.2024 | 155,95 | 159,02 | 154,83 | 157,45 | 0,96% | 68,00 |
| 16.09.2024 | 173,13 | 173,58 | 153,90 | 155,95 | -10,01% | 44,00 |
| 13.09.2024 | 167,35 | 173,60 | 167,23 | 173,30 | 3,48% | 4,00 |
| 12.09.2024 | 166,75 | 168,93 | 164,90 | 167,48 | 0,45% | 8,00 |
| 11.09.2024 | 163,98 | 167,18 | 159,83 | 166,73 | 1,66% | 26,00 |
| 10.09.2024 | 163,88 | 167,45 | 162,00 | 164,00 | 0,09% | 2,00 |
| 09.09.2024 | 161,80 | 165,02 | 161,80 | 163,85 | 1,93% | 2,00 |
| 06.09.2024 | 165,38 | 167,85 | 158,60 | 160,75 | -2,56% | 4,00 |
| 05.09.2024 | 165,63 | 185,33 | 163,77 | 164,98 | -0,36% | 73,00 |
| 04.09.2024 | 173,10 | 178,02 | 159,45 | 165,58 | -4,35% | 71,00 |
| 03.09.2024 | 184,40 | 189,05 | 173,08 | 173,10 | -6,13% | 73,00 |
| 02.09.2024 | 184,20 | 189,50 | 183,65 | 184,40 | 0,11% | 260,00 |
| 30.08.2024 | 183,83 | 186,25 | 180,05 | 184,20 | 0,31% | 5,00 |
| 29.08.2024 | 175,30 | 185,58 | 173,98 | 183,63 | 4,75% | 15,00 |
| 28.08.2024 | 158,98 | 190,08 | 158,98 | 175,30 | 10,37% | 17,00 |
| 27.08.2024 | 159,68 | 160,58 | 156,63 | 158,83 | -0,53% | 45,00 |
| 26.08.2024 | 165,98 | 168,13 | 158,13 | 159,68 | -3,78% | - |
| 23.08.2024 | 165,60 | 168,25 | 164,15 | 165,95 | 0,29% | 30,00 |
| 22.08.2024 | 168,90 | 170,33 | 165,33 | 165,48 | -2,04% | - |
| 21.08.2024 | 168,40 | 171,05 | 168,05 | 168,93 | 0,33% | 4,00 |
| 20.08.2024 | 171,23 | 173,58 | 166,55 | 168,38 | -1,76% | 52,00 |
| 19.08.2024 | 172,65 | 173,45 | 167,65 | 171,40 | -1,14% | 52,00 |
| 16.08.2024 | 170,48 | 174,08 | 169,20 | 173,38 | 1,70% | - |
| 15.08.2024 | 165,18 | 170,68 | 164,83 | 170,48 | 1,67% | 1,00 |
| 14.08.2024 | 165,45 | 169,30 | 163,83 | 167,68 | 1,54% | 65,00 |
| 13.08.2024 | 162,90 | 166,18 | 160,45 | 165,13 | 1,37% | - |
| 12.08.2024 | 161,13 | 163,55 | 160,15 | 162,90 | 0,99% | - |
| 09.08.2024 | 161,60 | 164,27 | 159,77 | 161,30 | 0,16% | 3,00 |
| 08.08.2024 | 153,02 | 163,65 | 151,33 | 161,05 | 5,26% | 50,00 |
| 07.08.2024 | 155,20 | 158,25 | 151,05 | 153,00 | -1,27% | - |
| 06.08.2024 | 149,90 | 157,43 | 149,68 | 154,98 | 3,56% | 20,00 |
| 05.08.2024 | 159,77 | 159,77 | 139,83 | 149,65 | -2,01% | 206,00 |
| 02.08.2024 | 161,55 | 161,55 | 150,10 | 152,73 | -5,37% | 76,00 |
| 01.08.2024 | 165,35 | 167,25 | 159,60 | 161,40 | -2,11% | 10,00 |
| 31.07.2024 | 160,30 | 166,58 | 159,00 | 164,88 | 2,68% | 5,00 |
| 30.07.2024 | 159,45 | 165,08 | 158,08 | 160,58 | -0,76% | - |
| 29.07.2024 | 160,00 | 162,68 | 158,60 | 161,80 | 1,11% | 20,00 |
| 26.07.2024 | 156,75 | 160,65 | 156,75 | 160,02 | 2,07% | - |
| 25.07.2024 | 157,88 | 158,85 | 155,27 | 156,77 | -0,08% | - |
| 24.07.2024 | 157,18 | 159,33 | 155,40 | 156,90 | -0,71% | - |
| 23.07.2024 | 154,98 | 159,18 | 154,20 | 158,02 | 1,95% | 30,00 |
| 22.07.2024 | 150,80 | 155,35 | 150,58 | 155,00 | 2,77% | - |
| 19.07.2024 | 151,93 | 153,58 | 150,83 | 150,83 | -0,74% | - |
| 18.07.2024 | 151,77 | 153,43 | 149,90 | 151,95 | 0,02% | 10,00 |
| 17.07.2024 | 155,60 | 155,85 | 149,80 | 151,93 | -2,58% | 9,00 |
| 16.07.2024 | 159,88 | 162,50 | 154,80 | 155,95 | -2,52% | 14,00 |
| 15.07.2024 | 158,65 | 163,15 | 158,65 | 159,98 | 0,72% | - |
| 12.07.2024 | 161,35 | 163,68 | 158,58 | 158,83 | -1,63% | - |
| 11.07.2024 | 161,75 | 163,73 | 160,52 | 161,45 | -0,17% | - |
| 10.07.2024 | 155,05 | 162,13 | 154,55 | 161,73 | 4,31% | 7,00 |
| 09.07.2024 | 157,20 | 159,08 | 154,77 | 155,05 | -1,46% | - |
| 08.07.2024 | 156,00 | 159,75 | 155,65 | 157,35 | 1,03% | 18,00 |