144,575€
1,26%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 143,50 | 143,88 | 143,48 | 143,85 | 0,75% | - |
| 07.05.2026 | 148,95 | 151,13 | 141,77 | 142,77 | -4,88% | 8,00 |
| 06.05.2026 | 142,50 | 150,40 | 141,55 | 150,10 | 4,82% | 74,00 |
| 05.05.2026 | 155,27 | 157,85 | 142,48 | 143,20 | -7,22% | 100,00 |
| 04.05.2026 | 158,93 | 163,90 | 152,35 | 154,35 | -6,85% | 31,00 |
| 30.04.2026 | 158,23 | 166,45 | 156,70 | 165,70 | 4,81% | 1,00 |
| 29.04.2026 | 163,75 | 168,08 | 155,55 | 158,10 | -3,29% | 87,00 |
| 28.04.2026 | 168,30 | 169,83 | 158,83 | 163,48 | -2,24% | 24,00 |
| 27.04.2026 | 168,50 | 170,75 | 165,20 | 167,23 | -0,34% | 55,00 |
| 24.04.2026 | 173,83 | 175,25 | 167,18 | 167,80 | -2,27% | 19,00 |
| 23.04.2026 | 178,18 | 180,45 | 168,85 | 171,70 | -3,61% | 72,00 |
| 22.04.2026 | 185,58 | 190,00 | 176,18 | 178,13 | -0,97% | 113,00 |
| 21.04.2026 | 169,43 | 188,73 | 167,95 | 179,88 | 7,81% | 94,00 |
| 20.04.2026 | 160,63 | 168,23 | 159,75 | 166,85 | 5,00% | 48,00 |
| 17.04.2026 | 173,02 | 175,77 | 158,90 | 158,90 | -7,70% | 45,00 |
| 16.04.2026 | 170,52 | 175,90 | 167,98 | 172,15 | 2,81% | 137,00 |
| 15.04.2026 | 164,85 | 169,58 | 164,73 | 167,45 | 1,86% | 65,00 |
| 14.04.2026 | 165,68 | 171,08 | 164,38 | 164,40 | -0,21% | 75,00 |
| 13.04.2026 | 152,90 | 165,88 | 151,90 | 164,75 | 7,64% | 21,00 |
| 10.04.2026 | 151,85 | 155,15 | 149,08 | 153,05 | 1,04% | 55,00 |
| 09.04.2026 | 160,98 | 165,18 | 150,45 | 151,48 | -4,82% | 67,00 |
| 08.04.2026 | 165,60 | 168,77 | 158,50 | 159,15 | -0,79% | 157,00 |
| 07.04.2026 | 163,52 | 166,52 | 156,85 | 160,43 | 1,47% | 32,00 |
| 02.04.2026 | 156,68 | 161,05 | 153,55 | 158,10 | -0,19% | 20,00 |
| 01.04.2026 | 160,08 | 165,00 | 157,58 | 158,40 | -0,44% | 235,00 |
| 31.03.2026 | 153,55 | 160,08 | 153,48 | 159,10 | 1,97% | 15,00 |
| 30.03.2026 | 160,25 | 171,48 | 155,40 | 156,02 | -2,77% | 25,00 |
| 27.03.2026 | 170,40 | 172,38 | 160,43 | 160,48 | -5,30% | 10,00 |
| 26.03.2026 | 171,65 | 173,50 | 168,60 | 169,45 | -2,28% | 31,00 |
| 25.03.2026 | 170,30 | 176,18 | 170,30 | 173,40 | 1,29% | 3,00 |
| 24.03.2026 | 177,77 | 179,18 | 168,45 | 171,20 | -4,60% | 84,00 |
| 23.03.2026 | 167,58 | 182,13 | 165,85 | 179,45 | 4,88% | 81,00 |
| 20.03.2026 | 183,18 | 183,63 | 167,60 | 171,10 | -6,54% | 400,00 |
| 19.03.2026 | 188,48 | 189,80 | 178,43 | 183,08 | -2,59% | 89,00 |
| 18.03.2026 | 193,20 | 196,70 | 186,48 | 187,95 | -2,73% | 110,00 |
| 17.03.2026 | 184,23 | 195,02 | 182,98 | 193,23 | 5,00% | 90,00 |
| 16.03.2026 | 182,77 | 187,23 | 179,75 | 184,02 | 1,29% | 101,00 |
| 13.03.2026 | 185,75 | 191,52 | 180,95 | 181,68 | -1,41% | 51,00 |
| 12.03.2026 | 178,38 | 190,35 | 177,63 | 184,27 | 3,58% | 233,00 |
| 11.03.2026 | 171,68 | 184,05 | 167,88 | 177,90 | 2,54% | 396,00 |
| 10.03.2026 | 195,05 | 197,55 | 169,13 | 173,50 | -11,29% | 216,00 |
| 09.03.2026 | 203,95 | 208,65 | 187,27 | 195,58 | -1,21% | 663,00 |
| 06.03.2026 | 190,27 | 203,05 | 184,80 | 197,98 | 4,09% | 427,00 |
| 05.03.2026 | 196,75 | 202,20 | 183,75 | 190,20 | -2,56% | 115,00 |
| 04.03.2026 | 193,77 | 199,18 | 190,90 | 195,20 | -1,46% | 161,00 |
| 03.03.2026 | 182,70 | 204,00 | 179,35 | 198,10 | 11,42% | 1.453,00 |
| 02.03.2026 | 217,00 | 259,00 | 167,90 | 177,80 | -16,31% | 1.918,00 |
| 27.02.2026 | 217,80 | 219,30 | 205,70 | 212,45 | -2,70% | 76,00 |
| 26.02.2026 | 216,90 | 221,80 | 212,95 | 218,35 | 1,02% | 40,00 |
| 25.02.2026 | 222,55 | 226,55 | 216,00 | 216,15 | -2,85% | 10,00 |
| 24.02.2026 | 218,95 | 225,15 | 211,95 | 222,50 | 1,23% | 49,00 |
| 23.02.2026 | 224,80 | 226,20 | 217,70 | 219,80 | -2,51% | 305,00 |
| 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 |