122,500€
-0,16%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 122,43 | 125,05 | 121,20 | 121,83 | -0,71% | 103,00 |
| 08.10.2026 | 123,95 | 124,68 | 121,18 | 122,70 | -1,25% | - |
| 07.10.2026 | 127,90 | 128,35 | 119,98 | 124,25 | -3,18% | 61,00 |
| 06.10.2026 | 124,65 | 128,98 | 122,78 | 128,33 | 3,34% | 80,00 |
| 05.10.2026 | 125,05 | 127,83 | 123,60 | 124,18 | -0,08% | 394,00 |
| 02.10.2026 | 125,10 | 127,13 | 123,20 | 124,28 | -1,09% | 51,00 |
| 01.10.2026 | 125,65 | 127,65 | 123,00 | 125,65 | 0,00% | 1,00 |
| 30.09.2026 | 126,45 | 130,13 | 125,38 | 125,65 | -0,49% | 41,00 |
| 29.09.2026 | 129,75 | 131,63 | 125,65 | 126,28 | -3,42% | 48,00 |
| 28.09.2026 | 134,23 | 134,23 | 129,58 | 130,75 | -2,68% | 45,00 |
| 25.09.2026 | 139,25 | 141,48 | 133,75 | 134,35 | -2,93% | - |
| 24.09.2026 | 137,63 | 140,52 | 133,33 | 138,40 | 0,18% | 176,00 |
| 23.09.2026 | 137,33 | 143,23 | 135,75 | 138,15 | 0,09% | - |
| 22.09.2026 | 140,10 | 143,10 | 134,45 | 138,02 | -1,64% | 196,00 |
| 21.09.2026 | 140,52 | 143,75 | 139,83 | 140,33 | 0,36% | - |
| 18.09.2026 | 142,83 | 146,10 | 139,58 | 139,83 | -1,88% | 13,00 |
| 17.09.2026 | 136,30 | 145,95 | 136,30 | 142,50 | 6,13% | 28,00 |
| 16.09.2026 | 136,02 | 136,85 | 131,63 | 134,27 | -0,90% | 27,00 |
| 15.09.2026 | 132,73 | 138,30 | 127,95 | 135,50 | 1,52% | 39,00 |
| 14.09.2026 | 124,93 | 135,02 | 122,68 | 133,48 | 5,93% | 53,00 |
| 11.09.2026 | 127,15 | 128,93 | 119,30 | 126,00 | -2,14% | 325,00 |
| 10.09.2026 | 126,55 | 136,77 | 123,05 | 128,75 | 7,07% | 1.069,00 |
| 09.09.2026 | 129,05 | 129,93 | 120,25 | 120,25 | -6,49% | 418,00 |
| 08.09.2026 | 126,40 | 130,73 | 125,33 | 128,60 | 2,16% | 40,00 |
| 07.09.2026 | 124,85 | 128,77 | 123,13 | 125,88 | 1,45% | 114,00 |
| 04.09.2026 | 126,63 | 127,93 | 123,35 | 124,08 | -0,96% | 86,00 |
| 03.09.2026 | 130,20 | 134,27 | 120,98 | 125,28 | -0,79% | 346,00 |
| 02.09.2026 | 124,50 | 127,00 | 121,68 | 126,28 | 1,22% | 192,00 |
| 01.09.2026 | 127,73 | 129,35 | 123,78 | 124,75 | -2,18% | 52,00 |
| 31.08.2026 | 126,88 | 128,23 | 125,38 | 127,53 | 0,41% | 14,00 |
| 28.08.2026 | 130,98 | 133,95 | 126,38 | 127,00 | -3,16% | 106,00 |
| 27.08.2026 | 126,88 | 132,00 | 124,18 | 131,15 | 3,98% | 161,00 |
| 26.08.2026 | 126,48 | 129,02 | 125,23 | 126,13 | -0,47% | 21,00 |
| 25.08.2026 | 128,55 | 130,68 | 126,18 | 126,73 | -0,76% | 126,00 |
| 24.08.2026 | 137,75 | 138,25 | 127,63 | 127,70 | -7,55% | 96,00 |
| 21.08.2026 | 136,75 | 140,48 | 136,75 | 138,13 | 0,42% | 122,00 |
| 20.08.2026 | 147,90 | 149,88 | 133,55 | 137,55 | -6,84% | 219,00 |
| 19.08.2026 | 150,30 | 150,63 | 143,60 | 147,65 | -1,91% | 7,00 |
| 18.08.2026 | 155,48 | 156,38 | 150,08 | 150,52 | -4,03% | 80,00 |
| 17.08.2026 | 166,30 | 167,70 | 156,85 | 156,85 | -5,87% | 118,00 |
| 14.08.2026 | 166,50 | 179,08 | 162,88 | 166,63 | 1,43% | 192,00 |
| 13.08.2026 | 168,00 | 168,52 | 161,13 | 164,27 | -2,20% | 129,00 |
| 12.08.2026 | 168,27 | 170,60 | 165,88 | 167,98 | -0,81% | 109,00 |
| 11.08.2026 | 163,95 | 169,50 | 160,88 | 169,35 | 3,00% | 56,00 |
| 10.08.2026 | 162,18 | 165,43 | 156,83 | 164,43 | 3,30% | 158,00 |
| 07.08.2026 | 148,80 | 161,60 | 145,73 | 159,18 | 6,44% | 149,00 |
| 06.08.2026 | 144,75 | 151,30 | 143,05 | 149,55 | 2,10% | 23,00 |
| 05.08.2026 | 147,05 | 152,20 | 144,38 | 146,48 | 0,36% | 3,00 |
| 04.08.2026 | 138,83 | 147,75 | 138,48 | 145,95 | 6,05% | 242,00 |
| 03.08.2026 | 130,77 | 138,33 | 130,43 | 137,63 | 6,03% | 220,00 |
| 31.07.2026 | 128,25 | 130,68 | 124,58 | 129,80 | 2,57% | 16,00 |
| 30.07.2026 | 125,28 | 127,33 | 122,35 | 126,55 | 1,99% | 123,00 |
| 29.07.2026 | 136,08 | 137,75 | 123,75 | 124,08 | -8,72% | 57,00 |
| 28.07.2026 | 135,68 | 137,18 | 129,98 | 135,93 | 0,02% | 27,00 |
| 27.07.2026 | 131,63 | 137,52 | 130,52 | 135,90 | 2,86% | 77,00 |
| 24.07.2026 | 140,55 | 141,50 | 131,48 | 132,13 | -5,13% | 2,00 |
| 23.07.2026 | 132,73 | 142,68 | 131,33 | 139,27 | 5,65% | 65,00 |
| 22.07.2026 | 132,20 | 137,88 | 129,93 | 131,83 | 1,05% | 15,00 |
| 21.07.2026 | 125,80 | 132,15 | 123,78 | 130,45 | 4,78% | 81,00 |
| 20.07.2026 | 124,33 | 128,27 | 122,73 | 124,50 | -1,07% | - |
| 17.07.2026 | 129,30 | 129,98 | 124,45 | 125,85 | -2,65% | 46,00 |
| 16.07.2026 | 124,10 | 132,60 | 123,35 | 129,27 | 4,89% | 81,00 |
| 15.07.2026 | 126,00 | 130,20 | 121,78 | 123,25 | -2,28% | 249,00 |
| 14.07.2026 | 124,93 | 128,73 | 124,13 | 126,13 | 1,33% | 170,00 |
| 13.07.2026 | 126,55 | 127,38 | 124,08 | 124,48 | -2,07% | 73,00 |
| 10.07.2026 | 130,23 | 130,75 | 125,20 | 127,10 | -2,25% | 41,00 |
| 09.07.2026 | 138,30 | 140,75 | 128,02 | 130,02 | -5,63% | 325,00 |
| 08.07.2026 | 142,80 | 153,73 | 137,45 | 137,77 | -3,60% | 319,00 |
| 07.07.2026 | 155,08 | 157,20 | 142,65 | 142,93 | -7,45% | 270,00 |
| 06.07.2026 | 166,13 | 169,85 | 154,33 | 154,43 | -8,71% | 86,00 |
| 03.07.2026 | 167,33 | 171,13 | 166,73 | 169,15 | 1,88% | 351,00 |
| 02.07.2026 | 155,85 | 174,90 | 153,98 | 166,02 | 9,41% | 1.909,00 |
| 01.07.2026 | 145,90 | 158,68 | 144,30 | 151,75 | 4,51% | 231,00 |
| 30.06.2026 | 143,43 | 167,33 | 138,15 | 145,20 | 18,63% | 886,00 |
| 29.06.2026 | 126,88 | 128,77 | 122,10 | 122,40 | 2,60% | 62,00 |
| 26.06.2026 | 120,48 | 125,28 | 118,25 | 119,30 | -0,42% | 138,00 |
| 25.06.2026 | 126,58 | 126,70 | 118,85 | 119,80 | -4,90% | 236,00 |
| 24.06.2026 | 131,02 | 132,85 | 125,85 | 125,98 | -3,89% | 9,00 |
| 23.06.2026 | 132,80 | 133,35 | 129,10 | 131,08 | -1,39% | 37,00 |
| 22.06.2026 | 147,08 | 148,55 | 132,25 | 132,93 | -8,63% | 82,00 |
| 19.06.2026 | 147,45 | 148,10 | 142,65 | 145,48 | -0,12% | 600,00 |
| 18.06.2026 | 146,30 | 150,15 | 142,98 | 145,65 | -0,26% | 23,00 |
| 17.06.2026 | 144,65 | 148,70 | 142,77 | 146,02 | 0,99% | 231,00 |
| 16.06.2026 | 149,33 | 150,75 | 142,05 | 144,60 | -2,97% | 38,00 |
| 15.06.2026 | 151,05 | 153,45 | 146,18 | 149,02 | 0,49% | 15,00 |
| 12.06.2026 | 158,73 | 159,73 | 147,20 | 148,30 | -6,73% | 22,00 |
| 11.06.2026 | 151,10 | 159,02 | 147,90 | 159,00 | 5,77% | 79,00 |
| 10.06.2026 | 152,38 | 153,43 | 148,83 | 150,33 | -1,94% | 44,00 |
| 09.06.2026 | 160,18 | 162,48 | 146,68 | 153,30 | -4,22% | 175,00 |
| 08.06.2026 | 160,85 | 164,75 | 159,52 | 160,05 | -0,11% | 68,00 |
| 05.06.2026 | 174,83 | 175,58 | 157,20 | 160,23 | -8,05% | 269,00 |
| 04.06.2026 | 165,05 | 175,65 | 160,50 | 174,25 | 5,85% | 14,00 |
| 03.06.2026 | 176,05 | 176,65 | 163,10 | 164,63 | -4,62% | 116,00 |
| 02.06.2026 | 174,70 | 176,18 | 169,35 | 172,60 | -2,25% | 22,00 |
| 01.06.2026 | 178,73 | 181,02 | 170,83 | 176,58 | -0,07% | 148,00 |
| 29.05.2026 | 187,75 | 190,02 | 168,73 | 176,70 | -4,42% | 428,00 |
| 28.05.2026 | 168,58 | 186,83 | 155,93 | 184,88 | 20,46% | 242,00 |
| 27.05.2026 | 156,65 | 161,38 | 150,83 | 153,48 | -3,14% | 139,00 |
| 26.05.2026 | 151,70 | 161,27 | 151,45 | 158,45 | 2,23% | 14,00 |
| 25.05.2026 | 150,20 | 157,13 | 149,60 | 155,00 | 4,20% | 162,00 |