202,490$
1,02%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 202,10 | 205,28 | 198,10 | 202,49 | 1,02% | 229.944,00 |
| 30.05.2024 | 199,15 | 202,48 | 197,88 | 200,44 | 1,36% | 245.119,00 |
| 29.05.2024 | 197,22 | 199,70 | 195,59 | 197,75 | -0,53% | 248.932,00 |
| 28.05.2024 | 199,77 | 200,39 | 197,10 | 198,80 | -0,49% | 203.028,00 |
| 24.05.2024 | 197,91 | 200,00 | 197,36 | 199,77 | 1,30% | 198.709,00 |
| 23.05.2024 | 197,77 | 200,08 | 195,67 | 197,21 | 0,53% | 210.400,00 |
| 22.05.2024 | 196,44 | 197,71 | 195,32 | 196,18 | -0,30% | 179.772,00 |
| 21.05.2024 | 197,13 | 198,97 | 195,04 | 196,78 | -0,19% | 258.608,00 |
| 20.05.2024 | 194,32 | 197,92 | 193,06 | 197,15 | 1,71% | 266.683,00 |
| 17.05.2024 | 193,81 | 195,22 | 191,07 | 193,83 | 0,57% | 192.546,00 |
| 16.05.2024 | 191,62 | 197,55 | 190,56 | 192,73 | -0,16% | 230.661,00 |
| 15.05.2024 | 196,10 | 196,10 | 191,00 | 193,04 | -0,63% | 359.401,00 |
| 14.05.2024 | 188,74 | 195,36 | 186,77 | 194,26 | 3,73% | 342.384,00 |
| 13.05.2024 | 188,02 | 192,50 | 187,12 | 187,28 | 0,43% | 356.775,00 |
| 10.05.2024 | 189,00 | 189,00 | 183,57 | 186,47 | -0,49% | 403.536,00 |
| 09.05.2024 | 182,01 | 190,12 | 180,23 | 187,38 | 3,26% | 519.706,00 |
| 08.05.2024 | 179,36 | 182,70 | 179,00 | 181,46 | 1,04% | 354.642,00 |
| 07.05.2024 | 178,50 | 181,82 | 177,33 | 179,59 | -0,17% | 410.972,00 |
| 06.05.2024 | 169,74 | 181,37 | 169,44 | 179,89 | 6,59% | 579.758,00 |
| 03.05.2024 | 167,14 | 168,80 | 165,60 | 168,77 | 1,68% | 246.782,00 |
| 02.05.2024 | 164,26 | 166,05 | 160,90 | 165,98 | 2,16% | 265.403,00 |
| 01.05.2024 | 159,17 | 164,72 | 157,18 | 162,47 | 1,84% | 416.088,00 |
| 30.04.2024 | 157,30 | 163,17 | 156,47 | 159,54 | 0,19% | 301.626,00 |
| 29.04.2024 | 159,40 | 162,50 | 157,65 | 159,24 | 0,73% | 418.811,00 |
| 26.04.2024 | 157,17 | 158,37 | 154,82 | 158,09 | 1,57% | 202.229,00 |
| 25.04.2024 | 155,51 | 156,28 | 153,00 | 155,64 | -1,49% | 273.670,00 |
| 24.04.2024 | 160,75 | 162,81 | 155,00 | 157,99 | -0,20% | 423.437,00 |
| 23.04.2024 | 150,91 | 159,33 | 150,91 | 158,30 | 5,62% | 585.975,00 |
| 22.04.2024 | 151,92 | 153,10 | 148,05 | 149,87 | -0,04% | 224.706,00 |
| 19.04.2024 | 147,29 | 152,56 | 147,29 | 149,93 | 2,24% | 349.017,00 |
| 18.04.2024 | 147,10 | 149,62 | 145,98 | 146,64 | 0,11% | 145.229,00 |
| 17.04.2024 | 150,40 | 150,45 | 144,87 | 146,48 | -1,99% | 148.135,00 |
| 16.04.2024 | 144,11 | 150,02 | 143,65 | 149,46 | 2,18% | 271.166,00 |
| 15.04.2024 | 149,76 | 149,76 | 145,20 | 146,27 | -0,60% | 197.190,00 |
| 12.04.2024 | 148,52 | 150,90 | 145,01 | 147,16 | -0,90% | 209.720,00 |
| 11.04.2024 | 148,32 | 149,37 | 145,23 | 148,49 | 0,62% | 167.090,00 |
| 10.04.2024 | 145,82 | 148,77 | 145,76 | 147,58 | -1,48% | 201.701,00 |
| 09.04.2024 | 151,03 | 152,00 | 147,22 | 149,79 | -1,64% | 170.046,00 |
| 08.04.2024 | 149,78 | 152,96 | 149,37 | 152,28 | 2,52% | 206.212,00 |
| 05.04.2024 | 147,33 | 148,77 | 146,01 | 148,53 | 1,32% | 262.015,00 |
| 04.04.2024 | 148,70 | 149,61 | 145,74 | 146,60 | -0,19% | 189.247,00 |
| 03.04.2024 | 145,56 | 147,29 | 144,64 | 146,88 | 0,96% | 184.856,00 |
| 02.04.2024 | 148,21 | 148,21 | 144,40 | 145,48 | -2,60% | 242.373,00 |
| 01.04.2024 | 155,11 | 155,40 | 148,74 | 149,36 | -2,56% | 157.300,00 |
| 28.03.2024 | 148,77 | 154,69 | 148,77 | 153,28 | 2,68% | 327.931,00 |
| 27.03.2024 | 151,65 | 152,60 | 147,56 | 149,28 | -0,92% | 257.244,00 |
| 26.03.2024 | 153,11 | 153,11 | 149,80 | 150,66 | -0,97% | 234.916,00 |
| 25.03.2024 | 149,46 | 153,23 | 149,07 | 152,13 | 2,16% | 309.946,00 |
| 22.03.2024 | 150,33 | 150,39 | 147,58 | 148,91 | -0,50% | 162.167,00 |
| 21.03.2024 | 149,57 | 151,40 | 147,17 | 149,66 | 0,35% | 269.644,00 |
| 20.03.2024 | 145,09 | 150,87 | 144,48 | 149,14 | 2,37% | 421.132,00 |
| 19.03.2024 | 143,39 | 146,49 | 141,03 | 145,68 | 0,87% | 507.988,00 |
| 18.03.2024 | 148,66 | 150,71 | 143,42 | 144,42 | -2,79% | 505.106,00 |
| 15.03.2024 | 155,24 | 156,46 | 148,08 | 148,57 | -6,03% | 815.640,00 |
| 14.03.2024 | 161,99 | 165,72 | 154,75 | 158,10 | -1,96% | 406.492,00 |
| 13.03.2024 | 160,83 | 162,58 | 159,65 | 161,26 | -0,55% | 190.907,00 |
| 12.03.2024 | 160,00 | 164,43 | 158,48 | 162,15 | 1,41% | 266.306,00 |
| 11.03.2024 | 165,51 | 165,51 | 159,03 | 159,89 | -3,81% | 395.750,00 |
| 08.03.2024 | 176,90 | 177,00 | 161,54 | 166,23 | -6,44% | 686.788,00 |
| 07.03.2024 | 183,00 | 184,61 | 173,49 | 177,67 | -2,51% | 740.622,00 |
| 06.03.2024 | 171,20 | 184,22 | 169,07 | 182,25 | 9,02% | 1.419.196,00 |
| 05.03.2024 | 150,64 | 171,70 | 150,11 | 167,17 | 27,95% | 3.215.995,00 |
| 04.03.2024 | 135,00 | 135,00 | 129,59 | 130,65 | 1,56% | 708.012,00 |
| 01.03.2024 | 130,80 | 131,00 | 127,73 | 128,64 | 1,46% | 274.891,00 |
| 29.02.2024 | 128,00 | 128,50 | 125,44 | 126,79 | 0,04% | 268.464,00 |
| 28.02.2024 | 126,70 | 127,63 | 125,45 | 126,74 | -0,09% | 164.171,00 |
| 27.02.2024 | 123,04 | 127,07 | 121,74 | 126,85 | 3,77% | 279.396,00 |
| 26.02.2024 | 122,84 | 124,50 | 122,24 | 122,24 | -0,81% | 174.802,00 |
| 23.02.2024 | 123,72 | 124,23 | 121,63 | 123,24 | -0,38% | 209.476,00 |
| 22.02.2024 | 125,77 | 125,77 | 121,38 | 123,71 | -1,25% | 195.283,00 |
| 21.02.2024 | 124,65 | 125,69 | 124,00 | 125,28 | 0,39% | 194.456,00 |
| 20.02.2024 | 123,76 | 126,81 | 123,73 | 124,79 | 0,28% | 177.068,00 |
| 16.02.2024 | 125,64 | 127,10 | 124,33 | 124,44 | -1,68% | 198.240,00 |
| 15.02.2024 | 127,20 | 127,20 | 123,77 | 126,56 | 0,47% | 204.902,00 |
| 14.02.2024 | 123,97 | 126,75 | 123,51 | 125,97 | 3,00% | 151.926,00 |
| 13.02.2024 | 123,11 | 126,13 | 121,50 | 122,30 | -3,24% | 218.423,00 |
| 12.02.2024 | 125,52 | 127,22 | 124,86 | 126,39 | 0,96% | 157.602,00 |
| 09.02.2024 | 125,10 | 126,70 | 123,99 | 125,19 | 0,49% | 230.293,00 |
| 08.02.2024 | 124,95 | 126,20 | 124,19 | 124,58 | 0,18% | 159.597,00 |
| 07.02.2024 | 125,14 | 125,14 | 122,87 | 124,35 | -0,61% | 160.427,00 |
| 06.02.2024 | 121,96 | 125,33 | 121,91 | 125,12 | 2,98% | 140.530,00 |
| 05.02.2024 | 120,98 | 122,53 | 119,55 | 121,49 | -0,18% | 116.001,00 |
| 02.02.2024 | 121,19 | 122,20 | 120,35 | 121,71 | -0,17% | 110.559,00 |
| 01.02.2024 | 121,98 | 122,45 | 119,47 | 121,92 | 1,06% | 156.261,00 |
| 31.01.2024 | 123,08 | 123,64 | 120,42 | 120,64 | -1,57% | 137.063,00 |
| 30.01.2024 | 122,36 | 123,37 | 120,68 | 122,56 | -0,95% | 172.268,00 |
| 29.01.2024 | 122,21 | 123,91 | 120,99 | 123,74 | 1,30% | 100.873,00 |
| 26.01.2024 | 122,40 | 124,81 | 120,67 | 122,15 | -0,42% | 145.307,00 |
| 25.01.2024 | 122,07 | 122,79 | 120,10 | 122,67 | 0,97% | 158.384,00 |
| 24.01.2024 | 125,71 | 126,37 | 121,37 | 121,49 | -2,28% | 169.820,00 |
| 23.01.2024 | 127,00 | 127,00 | 123,30 | 124,33 | -0,59% | 136.330,00 |
| 22.01.2024 | 123,68 | 126,01 | 123,48 | 125,07 | 1,72% | 180.783,00 |
| 19.01.2024 | 124,18 | 124,18 | 121,10 | 122,96 | -0,62% | 152.859,00 |
| 18.01.2024 | 122,92 | 123,85 | 121,68 | 123,73 | 1,58% | 112.976,00 |
| 17.01.2024 | 121,34 | 123,31 | 120,43 | 121,80 | -0,50% | 108.625,00 |
| 16.01.2024 | 127,01 | 127,01 | 121,33 | 122,41 | -3,46% | 304.798,00 |
| 12.01.2024 | 126,12 | 127,29 | 124,73 | 126,80 | 1,61% | 134.485,00 |
| 11.01.2024 | 122,50 | 124,97 | 120,90 | 124,79 | 2,29% | 229.906,00 |
| 10.01.2024 | 120,00 | 122,07 | 119,76 | 122,00 | 1,96% | 193.119,00 |
| 09.01.2024 | 119,98 | 121,13 | 117,93 | 119,66 | -1,38% | 137.404,00 |