169,070$
0,85%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 162,75 | 169,62 | 162,03 | 169,07 | 0,85% | 278.121,00 |
| 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 |
| 19.05.2025 | 162,57 | 164,29 | 159,64 | 161,12 | -1,81% | 336.043,00 |
| 16.05.2025 | 165,92 | 166,49 | 163,52 | 164,09 | -0,85% | 315.346,00 |
| 15.05.2025 | 163,82 | 166,56 | 163,59 | 165,49 | 1,02% | 244.238,00 |
| 14.05.2025 | 166,85 | 168,06 | 163,70 | 163,82 | -1,67% | 343.143,00 |
| 13.05.2025 | 169,27 | 171,44 | 166,00 | 166,60 | -0,32% | 410.980,00 |
| 12.05.2025 | 171,07 | 171,44 | 164,68 | 167,13 | 1,00% | 477.082,00 |
| 09.05.2025 | 168,36 | 168,95 | 163,20 | 165,47 | -1,73% | 366.720,00 |
| 08.05.2025 | 162,79 | 169,00 | 161,50 | 168,38 | 5,23% | 489.862,00 |
| 07.05.2025 | 158,50 | 160,52 | 155,69 | 160,01 | 0,95% | 271.570,00 |
| 06.05.2025 | 160,00 | 162,00 | 154,39 | 158,50 | -2,14% | 386.174,00 |
| 05.05.2025 | 159,09 | 163,50 | 156,94 | 161,96 | 2,00% | 441.304,00 |
| 02.05.2025 | 156,41 | 160,01 | 155,22 | 158,79 | 2,29% | 306.325,00 |
| 01.05.2025 | 153,12 | 157,73 | 150,29 | 155,23 | 2,45% | 385.655,00 |
| 30.04.2025 | 149,00 | 152,25 | 148,02 | 151,52 | -1,12% | 262.069,00 |
| 29.04.2025 | 149,66 | 154,48 | 149,22 | 153,24 | 2,36% | 291.881,00 |
| 28.04.2025 | 150,25 | 154,00 | 147,17 | 149,71 | 0,08% | 227.620,00 |
| 25.04.2025 | 148,93 | 151,42 | 147,95 | 149,59 | 0,43% | 306.940,00 |
| 24.04.2025 | 145,94 | 150,36 | 142,20 | 148,95 | 1,87% | 350.065,00 |
| 23.04.2025 | 155,01 | 156,35 | 146,05 | 146,21 | -2,64% | 444.931,00 |
| 22.04.2025 | 146,61 | 150,58 | 145,44 | 150,18 | 4,15% | 419.792,00 |
| 21.04.2025 | 146,41 | 146,94 | 141,09 | 144,20 | -2,31% | 275.802,00 |
| 17.04.2025 | 143,98 | 147,97 | 143,27 | 147,61 | 2,64% | 381.792,00 |
| 16.04.2025 | 139,00 | 144,15 | 138,00 | 143,81 | 2,72% | 343.158,00 |
| 15.04.2025 | 141,74 | 144,11 | 138,89 | 140,00 | -1,96% | 387.183,00 |
| 14.04.2025 | 149,63 | 149,77 | 140,91 | 142,80 | -2,41% | 498.460,00 |
| 11.04.2025 | 139,10 | 148,02 | 137,41 | 146,33 | 5,30% | 512.964,00 |
| 10.04.2025 | 135,60 | 141,20 | 134,50 | 138,97 | 0,79% | 680.873,00 |
| 09.04.2025 | 120,70 | 140,63 | 119,25 | 137,88 | 13,76% | 946.557,00 |
| 08.04.2025 | 120,82 | 122,49 | 114,92 | 121,20 | 6,81% | 953.575,00 |
| 07.04.2025 | 106,10 | 116,26 | 102,25 | 113,47 | 1,59% | 634.447,00 |
| 04.04.2025 | 113,00 | 115,00 | 110,11 | 111,69 | -5,03% | 561.241,00 |
| 03.04.2025 | 120,36 | 123,15 | 116,02 | 117,60 | -7,28% | 376.810,00 |
| 02.04.2025 | 120,24 | 128,05 | 119,59 | 126,84 | 4,15% | 352.953,00 |
| 01.04.2025 | 119,28 | 122,79 | 118,65 | 121,79 | 2,29% | 444.254,00 |
| 31.03.2025 | 118,39 | 120,28 | 115,35 | 119,06 | -1,55% | 428.063,00 |
| 28.03.2025 | 124,22 | 124,22 | 119,47 | 120,93 | -2,15% | 319.750,00 |
| 27.03.2025 | 125,83 | 126,61 | 123,01 | 123,59 | -1,91% | 252.996,00 |
| 26.03.2025 | 131,50 | 132,01 | 124,35 | 126,00 | -3,96% | 316.856,00 |
| 25.03.2025 | 130,00 | 131,40 | 128,34 | 131,20 | 1,95% | 317.932,00 |
| 24.03.2025 | 127,10 | 129,37 | 126,30 | 128,69 | 2,94% | 284.070,00 |
| 21.03.2025 | 123,83 | 125,15 | 122,47 | 125,01 | -0,07% | 721.275,00 |
| 20.03.2025 | 124,54 | 125,35 | 123,50 | 125,10 | -0,50% | 214.949,00 |
| 19.03.2025 | 125,29 | 127,50 | 123,92 | 125,73 | 0,75% | 325.632,00 |
| 18.03.2025 | 125,50 | 125,55 | 121,20 | 124,79 | -0,76% | 390.277,00 |
| 17.03.2025 | 128,67 | 129,16 | 124,30 | 125,74 | -2,87% | 391.645,00 |
| 14.03.2025 | 126,76 | 129,86 | 124,50 | 129,45 | 4,40% | 486.776,00 |
| 13.03.2025 | 121,81 | 124,05 | 120,43 | 123,99 | 2,02% | 408.972,00 |
| 12.03.2025 | 125,32 | 126,55 | 120,84 | 121,53 | -1,99% | 485.664,00 |
| 11.03.2025 | 123,37 | 126,23 | 121,77 | 124,00 | 0,58% | 556.762,00 |
| 10.03.2025 | 130,04 | 130,49 | 121,62 | 123,29 | -6,84% | 717.690,00 |
| 07.03.2025 | 134,89 | 134,89 | 128,91 | 132,33 | -2,03% | 668.170,00 |
| 06.03.2025 | 134,81 | 136,23 | 131,10 | 135,07 | -0,46% | 703.235,00 |
| 05.03.2025 | 110,07 | 138,21 | 110,07 | 135,69 | -4,44% | 2.983.459,00 |
| 04.03.2025 | 140,25 | 143,56 | 135,17 | 141,99 | -0,47% | 869.798,00 |
| 03.03.2025 | 149,85 | 150,83 | 141,67 | 142,66 | -4,61% | 528.435,00 |
| 28.02.2025 | 150,63 | 153,23 | 147,23 | 149,56 | -1,51% | 451.030,00 |
| 27.02.2025 | 155,87 | 157,00 | 151,60 | 151,86 | -1,16% | 255.487,00 |
| 26.02.2025 | 152,36 | 157,82 | 150,00 | 153,65 | 1,22% | 379.335,00 |
| 25.02.2025 | 152,01 | 153,68 | 145,97 | 151,80 | -0,77% | 478.112,00 |
| 24.02.2025 | 154,79 | 156,48 | 149,02 | 152,98 | -1,17% | 329.538,00 |
| 21.02.2025 | 160,02 | 160,25 | 153,16 | 154,79 | -2,11% | 330.796,00 |
| 20.02.2025 | 158,63 | 159,42 | 154,41 | 158,13 | -0,45% | 283.717,00 |
| 19.02.2025 | 157,06 | 161,61 | 156,20 | 158,84 | 2,28% | 464.243,00 |
| 18.02.2025 | 158,24 | 160,05 | 153,97 | 155,30 | -1,08% | 521.974,00 |
| 14.02.2025 | 160,98 | 161,33 | 156,40 | 156,99 | -2,70% | 484.780,00 |
| 13.02.2025 | 168,25 | 168,60 | 159,37 | 161,34 | -3,79% | 624.273,00 |
| 12.02.2025 | 175,27 | 178,80 | 162,95 | 167,70 | -6,50% | 702.361,00 |
| 11.02.2025 | 181,00 | 181,02 | 176,98 | 179,35 | -1,54% | 247.561,00 |
| 10.02.2025 | 177,47 | 182,65 | 175,86 | 182,15 | 2,95% | 252.987,00 |
| 07.02.2025 | 179,08 | 180,30 | 176,06 | 176,93 | -1,20% | 243.895,00 |
| 06.02.2025 | 187,68 | 188,20 | 176,35 | 179,07 | -3,71% | 397.344,00 |
| 05.02.2025 | 188,54 | 188,54 | 183,39 | 185,96 | -0,09% | 341.842,00 |
| 04.02.2025 | 174,79 | 188,79 | 174,79 | 186,12 | 7,60% | 549.680,00 |
| 03.02.2025 | 174,83 | 181,85 | 172,98 | 172,98 | -3,98% | 448.728,00 |
| 31.01.2025 | 174,00 | 182,60 | 171,53 | 180,15 | 4,75% | 399.579,00 |
| 30.01.2025 | 172,25 | 173,89 | 170,50 | 171,98 | 0,41% | 228.504,00 |
| 29.01.2025 | 175,14 | 177,16 | 169,00 | 171,28 | -2,15% | 274.520,00 |
| 28.01.2025 | 179,69 | 179,69 | 172,99 | 175,04 | -0,85% | 233.496,00 |
| 27.01.2025 | 176,00 | 178,93 | 170,17 | 176,55 | -2,12% | 387.166,00 |
| 24.01.2025 | 181,57 | 182,04 | 179,23 | 180,36 | -0,67% | 319.134,00 |
| 23.01.2025 | 177,63 | 182,64 | 176,50 | 181,57 | 2,07% | 374.842,00 |
| 22.01.2025 | 178,38 | 180,00 | 175,85 | 177,88 | 0,20% | 384.540,00 |
| 21.01.2025 | 171,00 | 177,63 | 171,00 | 177,52 | 5,20% | 443.302,00 |
| 17.01.2025 | 167,96 | 170,88 | 164,90 | 168,74 | 2,03% | 317.743,00 |
| 16.01.2025 | 168,00 | 168,61 | 163,17 | 165,39 | -1,28% | 287.806,00 |
| 15.01.2025 | 168,40 | 171,00 | 166,27 | 167,53 | 1,74% | 365.206,00 |
| 14.01.2025 | 163,73 | 168,97 | 163,00 | 164,66 | 1,57% | 282.950,00 |
| 13.01.2025 | 161,28 | 162,34 | 157,25 | 162,11 | -1,77% | 400.367,00 |
| 10.01.2025 | 160,86 | 167,25 | 160,15 | 165,03 | 0,99% | 330.822,00 |
| 08.01.2025 | 161,41 | 164,00 | 158,04 | 163,41 | 0,23% | 321.843,00 |
| 07.01.2025 | 164,45 | 168,00 | 161,55 | 163,04 | -0,42% | 333.917,00 |
| 06.01.2025 | 163,23 | 164,00 | 160,52 | 163,73 | 1,69% | 331.170,00 |
| 03.01.2025 | 157,36 | 161,55 | 157,18 | 161,01 | 2,91% | 329.096,00 |
| 02.01.2025 | 157,87 | 161,71 | 155,28 | 156,45 | 1,66% | 317.458,00 |
| 31.12.2024 | 156,74 | 157,46 | 153,71 | 153,89 | -0,83% | 266.272,00 |
| 30.12.2024 | 155,27 | 155,95 | 152,76 | 155,18 | -1,57% | 335.629,00 |