409,830$
4,47%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 392,29 | 411,00 | 381,01 | 409,83 | 4,47% | 1.318.555,00 |
| 10.10.2025 | 397,82 | 408,99 | 390,13 | 392,29 | -1,51% | 1.038.264,00 |
| 09.10.2025 | 408,15 | 417,86 | 396,00 | 398,29 | -2,26% | 1.020.580,00 |
| 08.10.2025 | 399,77 | 410,75 | 389,99 | 407,51 | 3,13% | 1.626.533,00 |
| 07.10.2025 | 390,73 | 400,01 | 386,01 | 395,13 | 0,83% | 1.457.197,00 |
| 06.10.2025 | 385,39 | 392,82 | 373,03 | 391,88 | 8,77% | 1.802.679,00 |
| 02.10.2025 | 354,45 | 363,77 | 349,71 | 360,28 | 4,10% | 1.568.258,00 |
| 01.10.2025 | 318,17 | 346,24 | 318,00 | 346,08 | 9,91% | 2.046.160,00 |
| 30.09.2025 | 307,68 | 316,60 | 303,72 | 314,89 | 2,01% | 1.028.091,00 |
| 29.09.2025 | 310,42 | 317,11 | 305,31 | 308,69 | 2,49% | 1.440.075,00 |
| 26.09.2025 | 303,36 | 305,01 | 294,00 | 301,20 | -0,20% | 751.835,00 |
| 25.09.2025 | 293,08 | 302,48 | 278,10 | 301,79 | 0,09% | 1.161.941,00 |
| 24.09.2025 | 302,04 | 307,11 | 297,47 | 301,52 | 0,97% | 1.334.460,00 |
| 23.09.2025 | 293,32 | 301,12 | 291,78 | 298,61 | 3,66% | 1.580.516,00 |
| 22.09.2025 | 278,27 | 289,51 | 275,44 | 288,08 | 3,42% | 866.906,00 |
| 19.09.2025 | 283,59 | 289,37 | 277,94 | 278,55 | -1,72% | 1.976.442,00 |
| 18.09.2025 | 278,42 | 288,00 | 275,81 | 283,43 | 4,18% | 1.527.262,00 |
| 17.09.2025 | 265,68 | 274,52 | 262,39 | 272,07 | 2,33% | 1.089.896,00 |
| 16.09.2025 | 254,48 | 266,42 | 253,14 | 265,87 | 5,91% | 1.343.074,00 |
| 15.09.2025 | 245,27 | 251,75 | 243,44 | 251,04 | 3,31% | 912.830,00 |
| 12.09.2025 | 245,13 | 250,83 | 242,00 | 243,00 | 0,49% | 780.448,00 |
| 11.09.2025 | 241,69 | 257,07 | 241,10 | 241,81 | -2,12% | 1.855.630,00 |
| 10.09.2025 | 232,00 | 247,25 | 225,75 | 247,05 | 6,95% | 2.566.020,00 |
| 09.09.2025 | 235,21 | 236,57 | 230,22 | 230,99 | -2,50% | 1.538.611,00 |
| 08.09.2025 | 229,96 | 239,37 | 229,55 | 236,91 | 4,79% | 1.480.227,00 |
| 05.09.2025 | 231,00 | 232,31 | 220,88 | 226,08 | -0,30% | 773.356,00 |
| 04.09.2025 | 237,46 | 238,14 | 221,05 | 226,76 | -4,81% | 1.218.336,00 |
| 03.09.2025 | 242,63 | 245,04 | 237,47 | 238,23 | -0,75% | 433.065,00 |
| 02.09.2025 | 239,50 | 241,04 | 232,00 | 240,02 | -0,55% | 517.818,00 |
| 29.08.2025 | 253,14 | 253,70 | 238,48 | 241,35 | -3,05% | 624.980,00 |
| 28.08.2025 | 248,00 | 250,93 | 247,00 | 248,93 | 0,59% | 438.476,00 |
| 27.08.2025 | 247,51 | 250,80 | 243,20 | 247,47 | 0,64% | 580.929,00 |
| 26.08.2025 | 241,34 | 249,90 | 241,15 | 245,90 | 1,97% | 653.015,00 |
| 25.08.2025 | 240,25 | 247,78 | 240,00 | 241,15 | 0,55% | 708.216,00 |
| 22.08.2025 | 234,57 | 244,70 | 233,93 | 239,84 | 2,03% | 805.647,00 |
| 21.08.2025 | 232,33 | 235,39 | 230,95 | 235,07 | 1,22% | 503.007,00 |
| 20.08.2025 | 232,74 | 236,78 | 227,55 | 232,24 | -1,25% | 636.708,00 |
| 19.08.2025 | 253,00 | 254,00 | 233,34 | 235,18 | -4,84% | 1.001.597,00 |
| 18.08.2025 | 246,65 | 250,41 | 244,66 | 247,13 | 0,19% | 627.278,00 |
| 15.08.2025 | 249,08 | 249,08 | 240,50 | 246,65 | -1,23% | 661.749,00 |
| 14.08.2025 | 252,92 | 255,23 | 246,61 | 249,73 | -1,99% | 617.158,00 |
| 13.08.2025 | 255,00 | 257,00 | 245,35 | 254,81 | 1,72% | 792.814,00 |
| 12.08.2025 | 244,90 | 251,14 | 239,15 | 250,49 | 2,48% | 1.003.036,00 |
| 11.08.2025 | 251,12 | 254,13 | 243,68 | 244,44 | -1,22% | 865.417,00 |
| 08.08.2025 | 259,61 | 264,25 | 243,22 | 247,45 | -4,68% | 1.076.557,00 |
| 07.08.2025 | 265,87 | 268,58 | 256,39 | 259,61 | -1,33% | 678.218,00 |
| 06.08.2025 | 262,94 | 265,92 | 259,06 | 263,10 | -0,62% | 634.821,00 |
| 05.08.2025 | 271,98 | 276,50 | 260,41 | 264,75 | -1,19% | 1.105.479,00 |
| 04.08.2025 | 265,72 | 271,00 | 261,91 | 267,95 | 3,03% | 550.853,00 |
| 01.08.2025 | 259,61 | 263,79 | 251,34 | 260,07 | -2,83% | 899.050,00 |
| 31.07.2025 | 267,31 | 269,69 | 263,18 | 267,64 | -0,06% | 708.093,00 |
| 30.07.2025 | 268,00 | 270,87 | 265,35 | 267,80 | -0,22% | 704.657,00 |
| 29.07.2025 | 272,37 | 274,00 | 267,30 | 268,39 | -0,83% | 765.596,00 |
| 28.07.2025 | 277,69 | 282,60 | 263,00 | 270,63 | -0,82% | 1.003.427,00 |
| 25.07.2025 | 272,98 | 274,00 | 267,48 | 272,88 | 0,62% | 721.289,00 |
| 24.07.2025 | 272,61 | 280,41 | 269,67 | 271,20 | -0,59% | 1.107.599,00 |
| 23.07.2025 | 264,27 | 272,80 | 263,04 | 272,80 | 3,93% | 970.694,00 |
| 22.07.2025 | 265,00 | 266,40 | 256,45 | 262,48 | -3,56% | 1.490.272,00 |
| 21.07.2025 | 277,04 | 279,53 | 271,08 | 272,18 | -0,68% | 1.117.003,00 |
| 18.07.2025 | 280,68 | 281,35 | 271,90 | 274,03 | -1,63% | 1.234.207,00 |
| 17.07.2025 | 269,42 | 284,17 | 269,42 | 278,56 | 3,58% | 6.599.690,00 |
| 16.07.2025 | 260,50 | 269,42 | 260,04 | 268,92 | 1,91% | 1.452.209,00 |
| 15.07.2025 | 266,10 | 266,59 | 257,22 | 263,89 | -0,42% | 1.307.754,00 |
| 14.07.2025 | 260,77 | 268,50 | 252,50 | 265,00 | 0,45% | 2.156.751,00 |
| 11.07.2025 | 249,17 | 264,80 | 246,22 | 263,80 | 11,04% | 4.206.507,00 |
| 10.07.2025 | 238,03 | 243,41 | 234,80 | 237,57 | 0,34% | 1.834.092,00 |
| 09.07.2025 | 236,33 | 237,83 | 228,89 | 236,77 | -0,13% | 1.925.283,00 |
| 08.07.2025 | 241,25 | 243,84 | 232,01 | 237,07 | -1,52% | 1.967.690,00 |
| 07.07.2025 | 248,37 | 248,99 | 238,81 | 240,74 | -2,23% | 2.381.888,00 |
| 03.07.2025 | 248,21 | 250,99 | 244,44 | 246,23 | 0,00% | 2.587.653,00 |
| 02.07.2025 | 249,64 | 251,48 | 245,10 | 246,24 | -2,41% | 5.078.836,00 |
| 01.07.2025 | 263,12 | 271,51 | 250,87 | 252,33 | -11,45% | 3.756.664,00 |
| 30.06.2025 | 283,69 | 295,90 | 279,01 | 284,95 | 2,42% | 1.534.831,00 |
| 27.06.2025 | 279,00 | 285,99 | 270,01 | 278,23 | 2,15% | 3.334.179,00 |
| 26.06.2025 | 238,00 | 272,57 | 237,30 | 272,37 | 15,93% | 4.686.658,00 |
| 25.06.2025 | 223,84 | 250,00 | 223,50 | 234,94 | 21,55% | 6.139.586,00 |
| 24.06.2025 | 193,00 | 195,65 | 187,88 | 193,28 | 1,07% | 1.462.463,00 |
| 23.06.2025 | 191,00 | 197,58 | 189,69 | 191,23 | 0,89% | 952.789,00 |
| 20.06.2025 | 190,99 | 193,55 | 186,76 | 189,54 | -0,26% | 1.162.916,00 |
| 18.06.2025 | 190,17 | 195,45 | 189,39 | 190,04 | 0,69% | 801.064,00 |
| 17.06.2025 | 187,02 | 191,42 | 186,55 | 188,73 | 1,10% | 654.726,00 |
| 16.06.2025 | 197,40 | 197,68 | 186,44 | 186,67 | -4,32% | 709.287,00 |
| 13.06.2025 | 193,90 | 199,00 | 191,47 | 195,10 | 2,62% | 771.158,00 |
| 12.06.2025 | 187,81 | 191,49 | 185,77 | 190,12 | 0,32% | 338.403,00 |
| 11.06.2025 | 190,00 | 190,01 | 183,50 | 189,52 | -0,05% | 607.702,00 |
| 10.06.2025 | 195,72 | 196,37 | 187,10 | 189,62 | -3,12% | 547.083,00 |
| 09.06.2025 | 196,36 | 202,74 | 191,73 | 195,72 | 2,53% | 1.055.921,00 |
| 06.06.2025 | 189,55 | 201,70 | 188,08 | 190,89 | 2,24% | 1.127.226,00 |
| 05.06.2025 | 185,99 | 189,95 | 184,50 | 186,71 | 1,76% | 721.288,00 |
| 04.06.2025 | 187,83 | 187,83 | 178,69 | 183,48 | -1,44% | 717.997,00 |
| 03.06.2025 | 182,40 | 188,56 | 181,87 | 186,16 | 3,19% | 635.188,00 |
| 02.06.2025 | 183,00 | 188,75 | 177,33 | 180,41 | 1,35% | 757.366,00 |
| 30.05.2025 | 172,18 | 178,78 | 170,31 | 178,00 | 3,19% | 1.087.356,00 |
| 29.05.2025 | 177,93 | 178,94 | 171,98 | 172,49 | -2,21% | 296.818,00 |
| 28.05.2025 | 177,93 | 180,72 | 175,95 | 176,38 | -0,99% | 491.995,00 |
| 27.05.2025 | 170,52 | 178,50 | 170,27 | 178,14 | 5,36% | 560.193,00 |
| 23.05.2025 | 163,75 | 169,62 | 162,03 | 169,07 | 0,85% | 278.365,00 |
| 22.05.2025 | 166,75 | 168,97 | 164,90 | 167,64 | 0,55% | 407.602,00 |
| 21.05.2025 | 169,00 | 169,20 | 163,43 | 166,73 | -1,51% | 516.585,00 |
| 20.05.2025 | 160,93 | 169,58 | 160,46 | 169,29 | 5,07% | 502.529,00 |