127,950€
-0,35%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 129,33 | 129,95 | 128,05 | 129,10 | 0,55% | 618,00 |
| 08.09.2026 | 125,58 | 130,73 | 125,00 | 128,40 | 1,48% | 1.229,00 |
| 07.09.2026 | 127,00 | 128,73 | 123,28 | 126,53 | 1,65% | 570,00 |
| 04.09.2026 | 125,85 | 127,93 | 123,33 | 124,48 | -1,09% | 1.231,00 |
| 03.09.2026 | 129,88 | 134,25 | 120,98 | 125,85 | -1,27% | 2.174,00 |
| 02.09.2026 | 125,00 | 127,48 | 121,65 | 127,48 | 2,10% | 700,00 |
| 01.09.2026 | 128,33 | 129,55 | 123,73 | 124,85 | -2,29% | 683,00 |
| 31.08.2026 | 127,35 | 128,43 | 125,48 | 127,78 | 0,00% | 433,00 |
| 28.08.2026 | 132,05 | 133,60 | 126,43 | 127,78 | -2,26% | 1.749,00 |
| 27.08.2026 | 126,88 | 132,02 | 124,15 | 130,73 | 3,38% | 748,00 |
| 26.08.2026 | 127,23 | 129,13 | 124,88 | 126,45 | -0,02% | 712,00 |
| 25.08.2026 | 128,40 | 130,95 | 126,13 | 126,48 | -0,67% | 694,00 |
| 24.08.2026 | 137,25 | 138,52 | 127,03 | 127,33 | -7,13% | 1.913,00 |
| 21.08.2026 | 137,85 | 140,48 | 136,95 | 137,10 | 0,18% | 1.119,00 |
| 20.08.2026 | 141,30 | 141,38 | 133,65 | 136,85 | -7,74% | 825,00 |
| 19.08.2026 | 149,73 | 150,05 | 143,70 | 148,33 | 3,65% | 542,00 |
| 05.05.2026 | 155,48 | 156,45 | 142,43 | 143,10 | -7,06% | 2.179,00 |
| 04.05.2026 | 158,93 | 165,55 | 152,03 | 153,97 | -7,37% | 768,00 |
| 30.04.2026 | 158,36 | 166,45 | 156,95 | 166,22 | 6,20% | 585,00 |
| 29.04.2026 | 165,96 | 167,49 | 155,54 | 156,51 | -4,81% | 344,00 |
| 28.04.2026 | 168,68 | 169,01 | 158,74 | 164,42 | -1,42% | 1.860,00 |
| 27.04.2026 | 168,29 | 170,88 | 165,07 | 166,79 | -0,49% | 990,00 |
| 24.04.2026 | 174,22 | 175,38 | 167,00 | 167,61 | -2,82% | 382,00 |
| 23.04.2026 | 178,19 | 180,01 | 168,82 | 172,48 | -4,04% | 1.127,00 |
| 22.04.2026 | 185,06 | 187,11 | 176,18 | 179,75 | -0,22% | 2.263,00 |
| 21.04.2026 | 169,40 | 188,76 | 168,50 | 180,14 | 7,46% | 3.063,00 |
| 20.04.2026 | 160,39 | 168,23 | 160,34 | 167,64 | 2,95% | 602,00 |
| 17.04.2026 | 173,50 | 175,87 | 158,12 | 162,84 | -5,40% | 1.508,00 |
| 16.04.2026 | 170,97 | 175,83 | 168,00 | 172,14 | 2,37% | 874,00 |
| 15.04.2026 | 165,34 | 169,83 | 164,73 | 168,16 | 2,01% | 538,00 |
| 14.04.2026 | 165,52 | 171,06 | 163,25 | 164,84 | -0,23% | 1.297,00 |
| 13.04.2026 | 152,40 | 165,87 | 151,71 | 165,22 | 7,64% | 710,00 |
| 10.04.2026 | 153,10 | 155,13 | 149,35 | 153,49 | 1,15% | 617,00 |
| 09.04.2026 | 161,44 | 163,75 | 150,41 | 151,75 | -5,09% | 1.438,00 |
| 08.04.2026 | 165,79 | 168,48 | 157,83 | 159,88 | -0,62% | 2.274,00 |
| 07.04.2026 | 163,60 | 165,65 | 156,85 | 160,88 | 0,78% | 600,00 |
| 02.04.2026 | 156,28 | 161,01 | 153,32 | 159,63 | 0,70% | 282,00 |
| 01.04.2026 | 159,77 | 165,02 | 157,59 | 158,52 | 0,03% | 1.235,00 |
| 31.03.2026 | 155,65 | 160,07 | 153,19 | 158,48 | 2,83% | 1.235,00 |
| 30.03.2026 | 160,43 | 162,91 | 153,10 | 154,12 | -3,58% | 350,00 |
| 27.03.2026 | 171,16 | 172,25 | 159,55 | 159,84 | -5,97% | 1.106,00 |
| 26.03.2026 | 172,59 | 173,51 | 168,44 | 169,99 | -1,24% | 1.297,00 |
| 25.03.2026 | 171,64 | 176,15 | 170,75 | 172,12 | 1,03% | 875,00 |
| 24.03.2026 | 177,84 | 179,72 | 168,48 | 170,36 | -4,24% | 950,00 |
| 23.03.2026 | 166,49 | 182,12 | 165,92 | 177,90 | 3,38% | 1.337,00 |
| 20.03.2026 | 181,45 | 183,13 | 167,62 | 172,08 | -5,91% | 1.349,00 |
| 19.03.2026 | 189,04 | 190,46 | 178,32 | 182,88 | -2,68% | 840,00 |
| 18.03.2026 | 193,72 | 195,04 | 186,48 | 187,91 | -2,56% | 668,00 |
| 17.03.2026 | 184,16 | 195,20 | 182,96 | 192,85 | 4,66% | 535,00 |
| 16.03.2026 | 182,75 | 187,21 | 179,74 | 184,27 | 1,35% | 1.707,00 |
| 13.03.2026 | 184,77 | 191,53 | 180,96 | 181,82 | -1,30% | 1.297,00 |
| 12.03.2026 | 178,11 | 190,37 | 177,00 | 184,22 | 2,90% | 731,00 |
| 11.03.2026 | 171,63 | 184,05 | 167,97 | 179,02 | 2,63% | 2.795,00 |
| 10.03.2026 | 194,29 | 196,50 | 169,27 | 174,43 | -10,55% | 2.015,00 |
| 09.03.2026 | 204,63 | 205,33 | 187,26 | 195,01 | -1,93% | 3.217,00 |
| 06.03.2026 | 190,85 | 203,18 | 184,76 | 198,85 | 5,12% | 1.441,00 |
| 05.03.2026 | 198,52 | 200,93 | 183,98 | 189,16 | -2,83% | 1.540,00 |
| 04.03.2026 | 192,95 | 198,22 | 190,69 | 194,67 | -0,42% | 822,00 |
| 03.03.2026 | 181,44 | 203,93 | 178,00 | 195,50 | 9,07% | 5.861,00 |
| 02.03.2026 | 237,27 | 258,38 | 167,90 | 179,24 | -15,84% | 7.539,00 |
| 27.02.2026 | 218,40 | 220,10 | 205,70 | 212,98 | -2,84% | 545,00 |
| 26.02.2026 | 218,08 | 221,33 | 212,90 | 219,20 | 0,91% | 666,00 |
| 25.02.2026 | 221,13 | 226,65 | 215,65 | 217,23 | -2,37% | 349,00 |
| 24.02.2026 | 220,23 | 225,35 | 210,90 | 222,50 | 1,04% | 1.050,00 |
| 23.02.2026 | 221,68 | 226,02 | 217,10 | 220,20 | -1,96% | 400,00 |
| 20.02.2026 | 242,90 | 244,27 | 224,00 | 224,60 | -6,30% | 1.395,00 |
| 19.02.2026 | 227,95 | 242,52 | 223,75 | 239,70 | 6,51% | 2.097,00 |
| 18.02.2026 | 224,77 | 229,23 | 219,10 | 225,05 | 1,06% | 999,00 |
| 17.02.2026 | 208,35 | 224,65 | 206,95 | 222,70 | 8,24% | 1.196,00 |
| 16.02.2026 | 206,65 | 209,15 | 205,50 | 205,75 | 0,32% | 509,00 |
| 13.02.2026 | 197,35 | 209,55 | 196,95 | 205,10 | 3,22% | 639,00 |
| 12.02.2026 | 207,80 | 212,20 | 197,10 | 198,70 | -3,31% | 464,00 |
| 11.02.2026 | 222,40 | 227,25 | 199,08 | 205,50 | -7,22% | 827,00 |
| 10.02.2026 | 230,50 | 232,75 | 220,15 | 221,50 | -3,97% | 574,00 |
| 09.02.2026 | 219,50 | 231,25 | 212,05 | 230,65 | 6,17% | 1.152,00 |
| 06.02.2026 | 199,18 | 218,85 | 198,30 | 217,25 | 9,24% | 1.541,00 |
| 05.02.2026 | 217,40 | 220,00 | 198,63 | 198,88 | -9,27% | 873,00 |
| 04.02.2026 | 244,75 | 247,40 | 208,70 | 219,20 | -9,12% | 1.581,00 |
| 03.02.2026 | 230,35 | 241,85 | 229,25 | 241,20 | 5,24% | 714,00 |
| 02.02.2026 | 222,50 | 234,50 | 222,50 | 229,20 | -2,63% | 487,00 |
| 30.01.2026 | 243,50 | 245,90 | 233,30 | 235,40 | -3,74% | 793,00 |
| 29.01.2026 | 257,70 | 260,30 | 241,30 | 244,55 | -5,40% | 937,00 |
| 28.01.2026 | 264,35 | 267,90 | 251,55 | 258,50 | 0,33% | 731,00 |
| 27.01.2026 | 256,60 | 260,65 | 250,30 | 257,65 | 1,02% | 265,00 |
| 26.01.2026 | 258,70 | 260,65 | 251,45 | 255,05 | -1,68% | 533,00 |
| 23.01.2026 | 266,70 | 267,45 | 255,70 | 259,40 | -2,46% | 597,00 |
| 22.01.2026 | 274,95 | 280,90 | 262,90 | 265,95 | -3,01% | 1.218,00 |
| 21.01.2026 | 283,30 | 294,25 | 258,30 | 274,20 | -3,16% | 1.276,00 |
| 20.01.2026 | 326,80 | 332,20 | 277,75 | 283,15 | -15,10% | 3.144,00 |
| 19.01.2026 | 337,55 | 337,55 | 323,00 | 333,50 | -1,83% | 916,00 |
| 16.01.2026 | 327,70 | 352,05 | 326,20 | 339,70 | 4,06% | 1.061,00 |
| 15.01.2026 | 328,25 | 329,95 | 315,90 | 326,45 | -0,49% | 1.498,00 |
| 14.01.2026 | 309,45 | 328,70 | 297,25 | 328,05 | 4,93% | 1.024,00 |
| 13.01.2026 | 318,80 | 323,05 | 302,75 | 312,65 | -1,65% | 739,00 |
| 12.01.2026 | 314,20 | 319,60 | 309,90 | 317,90 | 1,36% | 888,00 |
| 09.01.2026 | 297,70 | 318,25 | 297,30 | 313,65 | 6,47% | 2.841,00 |
| 08.01.2026 | 290,55 | 318,50 | 286,20 | 294,60 | 2,83% | 2.876,00 |
| 07.01.2026 | 271,25 | 290,60 | 268,70 | 286,50 | 4,60% | 1.902,00 |
| 06.01.2026 | 254,70 | 274,10 | 250,75 | 273,90 | 7,86% | 1.023,00 |
| 05.01.2026 | 225,95 | 257,90 | 224,15 | 253,95 | 16,22% | 1.498,00 |