215,490$
-0,24%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 213,57 | 219,28 | 213,00 | 215,49 | -0,24% | 124.777,00 |
| 01.11.2024 | 217,13 | 219,89 | 215,60 | 216,00 | 0,47% | 167.904,00 |
| 31.10.2024 | 215,78 | 217,32 | 211,46 | 214,98 | -0,75% | 173.754,00 |
| 30.10.2024 | 219,31 | 221,19 | 216,24 | 216,60 | -1,92% | 197.466,00 |
| 29.10.2024 | 220,20 | 221,69 | 218,00 | 220,85 | 0,02% | 139.142,00 |
| 28.10.2024 | 222,06 | 222,58 | 217,97 | 220,80 | -0,05% | 150.166,00 |
| 25.10.2024 | 216,69 | 221,11 | 215,91 | 220,90 | 2,43% | 181.496,00 |
| 24.10.2024 | 214,68 | 218,83 | 214,41 | 215,66 | 0,45% | 142.231,00 |
| 23.10.2024 | 215,68 | 217,14 | 212,14 | 214,68 | -0,83% | 154.556,00 |
| 22.10.2024 | 219,52 | 220,00 | 214,68 | 216,48 | -1,83% | 207.359,00 |
| 21.10.2024 | 217,69 | 227,18 | 217,69 | 220,51 | 1,63% | 226.643,00 |
| 18.10.2024 | 216,00 | 218,99 | 215,12 | 216,97 | 0,62% | 170.463,00 |
| 17.10.2024 | 221,32 | 221,34 | 215,10 | 215,63 | -2,09% | 239.456,00 |
| 16.10.2024 | 215,74 | 221,52 | 215,20 | 220,23 | 2,86% | 257.091,00 |
| 15.10.2024 | 215,44 | 217,35 | 209,52 | 214,11 | -0,49% | 194.882,00 |
| 14.10.2024 | 218,00 | 219,00 | 214,30 | 215,17 | -0,10% | 276.523,00 |
| 11.10.2024 | 205,80 | 217,50 | 205,80 | 215,39 | 4,24% | 307.798,00 |
| 10.10.2024 | 207,12 | 212,11 | 203,96 | 206,62 | -0,82% | 251.228,00 |
| 09.10.2024 | 207,47 | 209,00 | 205,19 | 208,32 | 0,25% | 186.737,00 |
| 08.10.2024 | 206,54 | 209,32 | 205,59 | 207,80 | 1,23% | 190.694,00 |
| 07.10.2024 | 208,18 | 209,00 | 203,55 | 205,28 | -1,28% | 218.848,00 |
| 04.10.2024 | 203,16 | 208,65 | 201,00 | 207,95 | 3,34% | 223.916,00 |
| 03.10.2024 | 203,66 | 204,43 | 199,50 | 201,23 | -1,36% | 312.667,00 |
| 02.10.2024 | 215,67 | 217,26 | 203,72 | 204,00 | -3,35% | 505.209,00 |
| 01.10.2024 | 200,62 | 219,25 | 200,46 | 211,06 | 5,35% | 687.707,00 |
| 30.09.2024 | 198,00 | 200,78 | 196,61 | 200,35 | 0,56% | 261.472,00 |
| 27.09.2024 | 196,55 | 200,83 | 196,36 | 199,23 | 2,33% | 297.242,00 |
| 26.09.2024 | 200,00 | 200,00 | 194,36 | 194,70 | -1,04% | 219.971,00 |
| 25.09.2024 | 197,97 | 201,01 | 194,73 | 196,75 | -0,61% | 268.931,00 |
| 24.09.2024 | 203,80 | 203,80 | 197,33 | 197,95 | -3,20% | 319.485,00 |
| 23.09.2024 | 190,30 | 205,28 | 190,04 | 204,50 | 11,91% | 670.706,00 |
| 20.09.2024 | 180,10 | 184,29 | 177,62 | 182,74 | 1,70% | 406.273,00 |
| 19.09.2024 | 178,27 | 180,94 | 175,25 | 179,69 | 2,93% | 288.399,00 |
| 18.09.2024 | 174,47 | 180,65 | 171,27 | 174,58 | -0,22% | 333.047,00 |
| 17.09.2024 | 171,77 | 176,82 | 171,77 | 174,96 | 0,83% | 472.645,00 |
| 16.09.2024 | 187,19 | 188,18 | 171,23 | 173,52 | -9,68% | 1.135.230,00 |
| 13.09.2024 | 187,00 | 192,38 | 185,50 | 192,11 | 3,61% | 208.654,00 |
| 12.09.2024 | 183,28 | 186,53 | 181,91 | 185,42 | 0,64% | 146.853,00 |
| 11.09.2024 | 180,74 | 184,24 | 175,96 | 184,24 | 1,95% | 156.831,00 |
| 10.09.2024 | 180,40 | 184,61 | 178,62 | 180,71 | -0,09% | 274.401,00 |
| 09.09.2024 | 180,27 | 182,30 | 178,69 | 180,88 | 0,61% | 243.028,00 |
| 06.09.2024 | 183,29 | 186,42 | 175,85 | 179,77 | -2,16% | 378.913,00 |
| 05.09.2024 | 191,01 | 206,80 | 181,99 | 183,73 | -5,31% | 747.522,00 |
| 04.09.2024 | 191,72 | 197,43 | 190,65 | 194,04 | 0,76% | 433.284,00 |
| 03.09.2024 | 203,94 | 207,89 | 191,75 | 192,58 | -5,49% | 336.900,00 |
| 30.08.2024 | 203,96 | 206,26 | 198,87 | 203,76 | 0,07% | 362.161,00 |
| 29.08.2024 | 198,35 | 205,78 | 197,56 | 203,61 | 5,03% | 469.376,00 |
| 28.08.2024 | 199,40 | 211,44 | 190,99 | 193,86 | 9,06% | 983.016,00 |
| 27.08.2024 | 176,10 | 178,86 | 174,71 | 177,76 | 0,14% | 140.133,00 |
| 26.08.2024 | 186,50 | 188,62 | 176,49 | 177,51 | -4,37% | 259.361,00 |
| 23.08.2024 | 185,01 | 186,74 | 183,04 | 185,62 | 0,81% | 185.721,00 |
| 22.08.2024 | 189,42 | 189,42 | 183,50 | 184,13 | -2,19% | 150.974,00 |
| 21.08.2024 | 187,48 | 190,00 | 187,20 | 188,26 | 0,54% | 123.542,00 |
| 20.08.2024 | 189,39 | 189,73 | 184,56 | 187,24 | -1,35% | 150.945,00 |
| 19.08.2024 | 190,44 | 191,66 | 185,37 | 189,80 | -0,34% | 191.205,00 |
| 16.08.2024 | 187,19 | 191,77 | 186,43 | 190,44 | 1,78% | 211.139,00 |
| 15.08.2024 | 186,42 | 188,00 | 181,85 | 187,11 | 1,65% | 209.316,00 |
| 14.08.2024 | 182,44 | 186,82 | 181,64 | 184,07 | 1,40% | 255.619,00 |
| 13.08.2024 | 179,00 | 182,56 | 176,03 | 181,52 | 1,95% | 213.547,00 |
| 12.08.2024 | 177,43 | 178,91 | 174,61 | 178,05 | 1,15% | 121.585,00 |
| 09.08.2024 | 176,48 | 178,25 | 174,83 | 176,02 | -0,23% | 199.382,00 |
| 08.08.2024 | 169,32 | 178,48 | 168,39 | 176,43 | 5,63% | 257.291,00 |
| 07.08.2024 | 171,69 | 172,81 | 165,25 | 167,02 | -1,47% | 162.539,00 |
| 06.08.2024 | 164,32 | 171,94 | 163,50 | 169,52 | 3,24% | 235.272,00 |
| 05.08.2024 | 156,36 | 166,47 | 152,88 | 164,20 | -1,42% | 296.164,00 |
| 02.08.2024 | 169,09 | 170,73 | 164,13 | 166,57 | -4,32% | 242.113,00 |
| 01.08.2024 | 179,59 | 180,64 | 172,49 | 174,10 | -2,49% | 177.699,00 |
| 31.07.2024 | 175,88 | 180,46 | 172,65 | 178,54 | 2,89% | 229.358,00 |
| 30.07.2024 | 175,15 | 178,75 | 170,89 | 173,52 | -0,93% | 169.708,00 |
| 29.07.2024 | 174,21 | 175,25 | 171,73 | 175,15 | 0,77% | 161.677,00 |
| 26.07.2024 | 172,55 | 174,64 | 169,95 | 173,82 | 2,25% | 171.458,00 |
| 25.07.2024 | 170,31 | 172,50 | 168,29 | 169,99 | -0,19% | 146.595,00 |
| 24.07.2024 | 169,93 | 173,00 | 168,65 | 170,31 | -0,71% | 199.019,00 |
| 23.07.2024 | 168,51 | 172,65 | 168,51 | 171,52 | 1,84% | 201.636,00 |
| 22.07.2024 | 165,06 | 169,36 | 163,51 | 168,42 | 2,55% | 256.413,00 |
| 19.07.2024 | 166,25 | 167,31 | 164,20 | 164,23 | -0,70% | 225.283,00 |
| 18.07.2024 | 166,09 | 168,20 | 163,50 | 165,39 | -0,27% | 294.489,00 |
| 17.07.2024 | 167,24 | 170,28 | 163,64 | 165,83 | -2,19% | 515.015,00 |
| 16.07.2024 | 176,00 | 176,50 | 169,32 | 169,55 | -2,65% | 414.248,00 |
| 15.07.2024 | 175,00 | 178,09 | 173,38 | 174,16 | 0,53% | 266.606,00 |
| 12.07.2024 | 177,07 | 178,16 | 172,90 | 173,25 | -1,18% | 236.207,00 |
| 11.07.2024 | 178,26 | 178,39 | 174,24 | 175,31 | -0,08% | 254.973,00 |
| 10.07.2024 | 168,10 | 175,57 | 168,05 | 175,45 | 4,53% | 313.593,00 |
| 09.07.2024 | 169,41 | 170,04 | 167,37 | 167,84 | -1,35% | 285.553,00 |
| 08.07.2024 | 171,07 | 173,30 | 168,42 | 170,13 | 0,73% | 318.308,00 |
| 05.07.2024 | 170,21 | 171,95 | 167,16 | 168,90 | -0,83% | 364.768,00 |
| 03.07.2024 | 170,87 | 173,18 | 169,34 | 170,31 | -0,52% | 234.629,00 |
| 02.07.2024 | 174,54 | 174,54 | 168,30 | 171,20 | -2,54% | 717.128,00 |
| 01.07.2024 | 183,72 | 184,71 | 174,73 | 175,67 | -3,56% | 442.969,00 |
| 28.06.2024 | 179,36 | 186,22 | 179,01 | 182,16 | 2,39% | 814.459,00 |
| 27.06.2024 | 177,00 | 178,59 | 162,50 | 177,91 | -7,74% | 1.638.595,00 |
| 26.06.2024 | 195,53 | 201,95 | 192,77 | 192,83 | -0,04% | 693.992,00 |
| 25.06.2024 | 190,60 | 194,37 | 188,33 | 192,90 | 1,28% | 402.001,00 |
| 24.06.2024 | 189,27 | 193,17 | 187,00 | 190,46 | 0,56% | 383.421,00 |
| 21.06.2024 | 203,46 | 203,80 | 185,50 | 189,39 | -6,92% | 990.476,00 |
| 20.06.2024 | 222,21 | 224,00 | 203,05 | 203,47 | -7,22% | 587.662,00 |
| 18.06.2024 | 215,82 | 219,34 | 214,00 | 219,31 | 1,95% | 365.539,00 |
| 17.06.2024 | 211,39 | 216,88 | 202,61 | 215,11 | -0,06% | 676.722,00 |
| 14.06.2024 | 213,10 | 215,45 | 211,60 | 215,24 | -0,12% | 203.536,00 |
| 13.06.2024 | 218,64 | 220,22 | 213,67 | 215,50 | -0,95% | 298.309,00 |