207,070$
-2,27%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 213,07 | 220,75 | 206,64 | 207,07 | -2,27% | 1.363.109,00 |
| 12.03.2026 | 212,71 | 219,51 | 205,61 | 211,88 | 2,00% | 2.875.574,00 |
| 11.03.2026 | 204,50 | 213,56 | 199,37 | 207,73 | -6,25% | 5.212.213,00 |
| 10.03.2026 | 224,68 | 228,40 | 220,90 | 221,57 | -2,52% | 1.799.275,00 |
| 09.03.2026 | 224,25 | 229,50 | 216,56 | 227,29 | -1,09% | 2.073.534,00 |
| 06.03.2026 | 214,63 | 235,98 | 213,11 | 229,80 | 4,19% | 2.104.545,00 |
| 05.03.2026 | 231,94 | 235,30 | 213,00 | 220,56 | -2,61% | 2.351.090,00 |
| 04.03.2026 | 224,00 | 231,32 | 221,45 | 226,48 | -0,80% | 1.747.742,00 |
| 03.03.2026 | 214,67 | 237,00 | 211,06 | 228,30 | 9,59% | 5.379.591,00 |
| 02.03.2026 | 284,24 | 303,00 | 196,22 | 208,32 | -17,42% | 13.299.562,00 |
| 27.02.2026 | 254,05 | 254,05 | 243,00 | 252,25 | -2,84% | 886.317,00 |
| 26.02.2026 | 257,01 | 261,21 | 250,71 | 259,62 | 1,72% | 710.958,00 |
| 25.02.2026 | 264,58 | 265,00 | 254,55 | 255,22 | -2,68% | 731.226,00 |
| 24.02.2026 | 252,20 | 265,90 | 246,15 | 262,25 | -0,90% | 692.436,00 |
| 20.02.2026 | 280,83 | 285,00 | 263,95 | 264,63 | -6,05% | 1.111.043,00 |
| 19.02.2026 | 269,66 | 285,77 | 264,83 | 281,67 | 6,11% | 1.288.158,00 |
| 18.02.2026 | 264,68 | 269,29 | 258,86 | 265,46 | 0,94% | 1.065.246,00 |
| 17.02.2026 | 254,95 | 266,21 | 252,30 | 262,99 | 7,84% | 1.365.411,00 |
| 13.02.2026 | 236,63 | 248,60 | 234,00 | 243,87 | 3,72% | 686.930,00 |
| 12.02.2026 | 252,02 | 252,02 | 233,78 | 235,12 | -3,41% | 1.183.953,00 |
| 11.02.2026 | 267,70 | 267,85 | 236,36 | 243,42 | -7,54% | 1.593.958,00 |
| 10.02.2026 | 274,86 | 277,92 | 261,52 | 263,26 | -4,04% | 1.018.775,00 |
| 09.02.2026 | 256,62 | 274,99 | 253,00 | 274,35 | 6,67% | 1.150.707,00 |
| 06.02.2026 | 246,74 | 258,78 | 242,00 | 257,20 | 8,58% | 1.491.951,00 |
| 05.02.2026 | 247,13 | 257,99 | 234,00 | 236,88 | -7,94% | 1.538.536,00 |
| 04.02.2026 | 286,00 | 287,45 | 246,02 | 257,30 | -9,85% | 1.812.570,00 |
| 03.02.2026 | 273,54 | 285,59 | 270,06 | 285,41 | 5,71% | 1.081.493,00 |
| 02.02.2026 | 271,97 | 277,00 | 265,50 | 269,99 | -3,02% | 1.619.416,00 |
| 30.01.2026 | 287,85 | 292,70 | 276,76 | 278,39 | -5,06% | 1.091.863,00 |
| 29.01.2026 | 305,23 | 306,00 | 288,29 | 293,22 | -4,47% | 1.448.254,00 |
| 28.01.2026 | 316,30 | 321,04 | 300,25 | 306,94 | -0,85% | 2.109.175,00 |
| 27.01.2026 | 302,21 | 311,70 | 299,00 | 309,57 | 2,28% | 1.203.990,00 |
| 26.01.2026 | 307,07 | 309,93 | 298,53 | 302,67 | -1,65% | 1.357.530,00 |
| 23.01.2026 | 313,53 | 314,75 | 300,00 | 307,75 | -1,40% | 1.017.147,00 |
| 22.01.2026 | 323,79 | 326,44 | 308,53 | 312,12 | -2,35% | 1.290.465,00 |
| 21.01.2026 | 346,12 | 346,12 | 302,01 | 319,63 | -3,40% | 2.835.543,00 |
| 20.01.2026 | 370,00 | 390,04 | 325,09 | 330,89 | -15,77% | 3.518.265,00 |
| 16.01.2026 | 382,27 | 408,25 | 381,00 | 392,86 | 3,77% | 2.028.829,00 |
| 15.01.2026 | 377,62 | 383,55 | 365,83 | 378,57 | -0,85% | 1.458.308,00 |
| 14.01.2026 | 357,93 | 382,72 | 346,47 | 381,80 | 4,93% | 1.951.155,00 |
| 13.01.2026 | 374,49 | 375,00 | 352,03 | 363,86 | -1,84% | 1.591.247,00 |
| 12.01.2026 | 369,70 | 374,50 | 361,73 | 370,68 | 1,56% | 1.539.134,00 |
| 09.01.2026 | 351,07 | 370,50 | 346,00 | 364,99 | 5,81% | 1.892.739,00 |
| 08.01.2026 | 350,01 | 371,40 | 335,01 | 344,96 | 8,31% | 3.218.648,00 |
| 07.01.2026 | 318,98 | 333,00 | 314,37 | 318,48 | 0,46% | 2.040.515,00 |
| 06.01.2026 | 297,79 | 318,23 | 297,41 | 317,03 | 6,60% | 1.931.978,00 |
| 05.01.2026 | 268,57 | 302,49 | 268,00 | 297,41 | 16,09% | 2.347.863,00 |
| 02.01.2026 | 248,45 | 257,89 | 241,65 | 256,19 | 5,91% | 940.158,00 |
| 31.12.2025 | 244,58 | 244,58 | 239,80 | 241,89 | -0,86% | 719.251,00 |
| 30.12.2025 | 250,92 | 251,84 | 242,63 | 244,00 | -2,07% | 715.107,00 |
| 29.12.2025 | 251,85 | 255,00 | 247,66 | 249,15 | -2,29% | 615.653,00 |
| 26.12.2025 | 261,82 | 261,82 | 252,50 | 255,00 | -2,19% | 504.119,00 |
| 24.12.2025 | 260,96 | 262,99 | 256,00 | 260,70 | -0,17% | 404.534,00 |
| 23.12.2025 | 253,41 | 263,36 | 252,01 | 261,15 | 2,26% | 1.063.015,00 |
| 22.12.2025 | 250,00 | 257,99 | 247,62 | 255,39 | 5,09% | 1.428.235,00 |
| 19.12.2025 | 232,15 | 245,14 | 232,10 | 243,01 | 5,34% | 2.124.878,00 |
| 18.12.2025 | 233,26 | 238,21 | 230,64 | 230,69 | 0,69% | 804.998,00 |
| 17.12.2025 | 235,00 | 240,29 | 227,47 | 229,10 | -2,37% | 882.672,00 |
| 16.12.2025 | 232,66 | 237,68 | 231,95 | 234,65 | -0,28% | 981.455,00 |
| 15.12.2025 | 240,50 | 243,20 | 231,13 | 235,32 | -1,54% | 1.122.443,00 |
| 12.12.2025 | 247,25 | 249,27 | 235,14 | 239,00 | -4,30% | 1.244.499,00 |
| 11.12.2025 | 243,42 | 252,78 | 239,50 | 249,75 | 1,83% | 1.314.311,00 |
| 10.12.2025 | 264,25 | 269,73 | 242,85 | 245,25 | -12,85% | 4.521.906,00 |
| 09.12.2025 | 286,11 | 291,50 | 278,50 | 281,42 | -0,37% | 2.323.775,00 |
| 08.12.2025 | 281,18 | 285,52 | 275,85 | 282,47 | 1,47% | 790.769,00 |
| 05.12.2025 | 286,79 | 287,45 | 273,37 | 278,39 | -3,15% | 848.862,00 |
| 04.12.2025 | 272,00 | 292,75 | 269,50 | 287,45 | 5,77% | 1.035.699,00 |
| 03.12.2025 | 266,59 | 272,41 | 261,24 | 271,78 | 2,58% | 1.017.661,00 |
| 02.12.2025 | 258,80 | 266,39 | 257,81 | 264,95 | 2,77% | 811.479,00 |
| 01.12.2025 | 274,98 | 275,19 | 257,31 | 257,80 | -7,75% | 792.933,00 |
| 28.11.2025 | 283,93 | 284,00 | 277,64 | 279,46 | 0,10% | 270.946,00 |
| 26.11.2025 | 283,52 | 283,95 | 273,52 | 279,19 | 0,26% | 566.410,00 |
| 25.11.2025 | 276,99 | 280,00 | 269,68 | 278,47 | 0,53% | 674.882,00 |
| 24.11.2025 | 272,54 | 282,03 | 272,22 | 276,99 | 1,63% | 689.325,00 |
| 21.11.2025 | 271,04 | 273,55 | 260,28 | 272,54 | -0,53% | 792.833,00 |
| 20.11.2025 | 294,42 | 295,60 | 270,99 | 273,98 | -2,30% | 847.681,00 |
| 19.11.2025 | 279,80 | 286,21 | 276,83 | 280,43 | -0,19% | 672.517,00 |
| 18.11.2025 | 283,99 | 288,09 | 275,64 | 280,95 | -0,96% | 789.822,00 |
| 17.11.2025 | 291,02 | 292,35 | 278,67 | 283,66 | -2,59% | 668.623,00 |
| 14.11.2025 | 280,02 | 299,72 | 280,02 | 291,21 | -1,45% | 890.764,00 |
| 13.11.2025 | 316,94 | 318,01 | 293,45 | 295,49 | -8,61% | 1.212.389,00 |
| 12.11.2025 | 328,10 | 334,55 | 320,04 | 323,32 | -1,45% | 477.675,00 |
| 11.11.2025 | 329,19 | 333,10 | 324,04 | 328,09 | -1,73% | 496.545,00 |
| 10.11.2025 | 338,36 | 341,18 | 324,48 | 333,87 | 1,28% | 642.923,00 |
| 07.11.2025 | 319,90 | 332,17 | 307,32 | 329,65 | 0,43% | 1.416.440,00 |
| 06.11.2025 | 350,81 | 350,81 | 324,48 | 328,23 | -6,41% | 946.245,00 |
| 05.11.2025 | 357,00 | 361,58 | 345,80 | 350,70 | -3,94% | 862.209,00 |
| 04.11.2025 | 354,25 | 367,91 | 347,90 | 365,08 | -0,76% | 645.035,00 |
| 03.11.2025 | 375,48 | 380,00 | 363,10 | 367,88 | -0,55% | 466.986,00 |
| 31.10.2025 | 372,20 | 375,80 | 359,08 | 369,91 | 1,12% | 588.038,00 |
| 30.10.2025 | 375,86 | 379,00 | 363,00 | 365,83 | -3,89% | 800.924,00 |
| 29.10.2025 | 384,34 | 394,06 | 375,00 | 380,65 | 0,19% | 671.272,00 |
| 28.10.2025 | 384,90 | 386,80 | 379,07 | 379,93 | -0,05% | 510.895,00 |
| 27.10.2025 | 388,74 | 391,16 | 375,00 | 380,13 | 0,42% | 751.637,00 |
| 24.10.2025 | 372,93 | 380,20 | 364,37 | 378,54 | 3,91% | 784.103,00 |
| 23.10.2025 | 366,50 | 371,00 | 359,95 | 364,28 | 2,56% | 698.997,00 |
| 22.10.2025 | 373,57 | 378,29 | 345,28 | 355,18 | -5,83% | 1.159.393,00 |
| 21.10.2025 | 367,14 | 379,67 | 361,12 | 377,18 | 3,61% | 853.560,00 |
| 20.10.2025 | 361,11 | 366,15 | 355,00 | 364,04 | 3,84% | 1.726.900,00 |
| 17.10.2025 | 364,50 | 368,73 | 349,09 | 350,59 | -6,28% | 1.616.650,00 |