148,400$
-5,94%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 153,00 | 153,51 | 146,13 | 148,40 | -5,94% | 2.286.952,00 |
| 08.07.2026 | 165,67 | 168,89 | 157,01 | 157,78 | -2,92% | 2.360.353,00 |
| 07.07.2026 | 175,00 | 177,10 | 162,40 | 162,53 | -8,09% | 2.214.092,00 |
| 06.07.2026 | 190,21 | 192,00 | 176,36 | 176,84 | -7,36% | 2.366.464,00 |
| 02.07.2026 | 180,25 | 200,38 | 176,60 | 190,89 | 10,70% | 4.167.391,00 |
| 01.07.2026 | 170,00 | 181,27 | 164,00 | 172,44 | 4,46% | 2.807.685,00 |
| 30.06.2026 | 176,50 | 178,50 | 157,79 | 165,07 | 18,76% | 7.973.377,00 |
| 29.06.2026 | 143,60 | 146,94 | 139,00 | 139,00 | 0,76% | 2.234.750,00 |
| 26.06.2026 | 135,72 | 143,37 | 135,72 | 137,95 | 0,93% | 5.782.172,00 |
| 25.06.2026 | 141,10 | 141,10 | 135,20 | 136,68 | -3,87% | 1.510.879,00 |
| 24.06.2026 | 147,81 | 148,66 | 141,73 | 142,18 | -4,63% | 1.070.469,00 |
| 23.06.2026 | 148,02 | 151,81 | 147,75 | 149,08 | -1,49% | 1.028.478,00 |
| 22.06.2026 | 160,75 | 163,83 | 150,36 | 151,33 | -10,78% | 2.315.279,00 |
| 18.06.2026 | 170,80 | 172,99 | 163,94 | 169,61 | 1,50% | 1.560.067,00 |
| 17.06.2026 | 166,00 | 172,16 | 165,00 | 167,11 | 0,24% | 724.070,00 |
| 16.06.2026 | 170,33 | 171,60 | 164,56 | 166,71 | -3,05% | 1.027.534,00 |
| 15.06.2026 | 174,41 | 176,00 | 169,40 | 171,95 | 0,80% | 960.849,00 |
| 12.06.2026 | 183,62 | 183,62 | 170,18 | 170,58 | -7,15% | 1.025.231,00 |
| 11.06.2026 | 172,17 | 184,55 | 170,10 | 183,71 | 6,23% | 667.081,00 |
| 10.06.2026 | 173,89 | 177,50 | 172,00 | 172,93 | -2,03% | 798.213,00 |
| 09.06.2026 | 184,02 | 186,88 | 169,00 | 176,51 | -4,42% | 1.104.266,00 |
| 08.06.2026 | 187,01 | 190,22 | 183,93 | 184,68 | -0,67% | 890.852,00 |
| 05.06.2026 | 199,29 | 200,87 | 181,20 | 185,92 | -9,04% | 1.114.859,00 |
| 04.06.2026 | 190,95 | 205,55 | 189,12 | 204,40 | 6,75% | 1.016.071,00 |
| 03.06.2026 | 201,51 | 201,51 | 189,13 | 191,47 | -6,30% | 1.297.859,00 |
| 02.06.2026 | 203,90 | 204,51 | 196,60 | 204,35 | 0,13% | 1.100.384,00 |
| 01.06.2026 | 202,68 | 208,94 | 198,14 | 204,09 | -1,52% | 1.362.582,00 |
| 29.05.2026 | 216,09 | 216,27 | 196,22 | 207,24 | -3,34% | 2.660.778,00 |
| 28.05.2026 | 199,94 | 217,77 | 195,55 | 214,39 | 18,26% | 4.104.926,00 |
| 27.05.2026 | 182,50 | 183,00 | 175,56 | 181,28 | -0,54% | 1.101.084,00 |
| 26.05.2026 | 182,81 | 187,52 | 175,50 | 182,26 | 4,61% | 1.630.600,00 |
| 22.05.2026 | 164,16 | 174,51 | 164,11 | 174,23 | 6,83% | 1.166.306,00 |
| 21.05.2026 | 161,02 | 165,27 | 158,85 | 163,09 | -0,48% | 635.609,00 |
| 20.05.2026 | 161,35 | 164,38 | 157,25 | 163,87 | 2,27% | 715.589,00 |
| 19.05.2026 | 161,00 | 162,03 | 157,01 | 160,23 | -0,80% | 712.984,00 |
| 18.05.2026 | 158,11 | 164,31 | 158,07 | 161,52 | 2,23% | 926.464,00 |
| 15.05.2026 | 162,31 | 163,08 | 157,11 | 158,00 | -4,40% | 926.466,00 |
| 14.05.2026 | 160,00 | 166,99 | 160,00 | 165,27 | 2,66% | 964.236,00 |
| 13.05.2026 | 166,42 | 166,42 | 156,00 | 160,99 | -4,66% | 1.363.704,00 |
| 12.05.2026 | 167,00 | 173,47 | 164,51 | 168,86 | 1,45% | 1.206.721,00 |
| 11.05.2026 | 164,75 | 168,34 | 158,30 | 166,45 | -1,09% | 1.384.815,00 |
| 08.05.2026 | 167,56 | 169,92 | 164,61 | 168,29 | 0,07% | 913.868,00 |
| 07.05.2026 | 174,27 | 174,27 | 165,50 | 168,18 | -3,55% | 1.087.546,00 |
| 06.05.2026 | 166,88 | 178,00 | 166,02 | 174,37 | 4,61% | 1.416.247,00 |
| 05.05.2026 | 182,05 | 182,50 | 166,50 | 166,69 | -7,53% | 1.747.067,00 |
| 04.05.2026 | 185,73 | 185,73 | 177,67 | 180,26 | -2,55% | 1.281.605,00 |
| 01.05.2026 | 195,05 | 195,85 | 184,00 | 184,97 | -5,15% | 1.063.502,00 |
| 30.04.2026 | 185,95 | 195,51 | 184,26 | 195,02 | 6,28% | 1.104.848,00 |
| 29.04.2026 | 191,67 | 191,72 | 181,70 | 183,50 | -4,60% | 817.200,00 |
| 28.04.2026 | 193,02 | 193,02 | 185,53 | 192,34 | -1,74% | 871.920,00 |
| 27.04.2026 | 195,50 | 200,86 | 193,63 | 195,74 | -0,28% | 702.184,00 |
| 24.04.2026 | 203,75 | 203,84 | 195,32 | 196,28 | -2,79% | 851.760,00 |
| 23.04.2026 | 207,89 | 209,37 | 196,74 | 201,91 | -3,90% | 1.049.637,00 |
| 22.04.2026 | 216,76 | 219,20 | 206,28 | 210,10 | 0,01% | 1.297.623,00 |
| 21.04.2026 | 203,60 | 222,40 | 201,22 | 210,07 | 6,51% | 2.427.964,00 |
| 20.04.2026 | 190,81 | 198,60 | 189,49 | 197,23 | 3,04% | 1.000.945,00 |
| 17.04.2026 | 204,68 | 208,65 | 186,18 | 191,42 | -5,23% | 1.563.880,00 |
| 16.04.2026 | 203,31 | 207,23 | 197,70 | 201,99 | 1,80% | 1.073.483,00 |
| 15.04.2026 | 197,29 | 200,26 | 194,19 | 198,42 | 2,00% | 826.661,00 |
| 14.04.2026 | 199,00 | 201,98 | 192,52 | 194,52 | 0,07% | 949.002,00 |
| 13.04.2026 | 177,02 | 194,82 | 177,00 | 194,39 | 8,16% | 1.268.738,00 |
| 10.04.2026 | 177,75 | 182,02 | 174,73 | 179,72 | 1,14% | 864.395,00 |
| 09.04.2026 | 187,50 | 187,50 | 175,87 | 177,70 | -4,94% | 1.241.997,00 |
| 08.04.2026 | 194,61 | 197,04 | 183,84 | 186,94 | 0,05% | 1.496.131,00 |
| 07.04.2026 | 186,55 | 187,78 | 181,35 | 186,85 | -1,27% | 629.685,00 |
| 06.04.2026 | 185,00 | 191,75 | 184,88 | 189,26 | 2,66% | 647.644,00 |
| 02.04.2026 | 177,50 | 186,24 | 176,29 | 184,36 | 0,47% | 720.332,00 |
| 01.04.2026 | 188,64 | 191,80 | 182,45 | 183,50 | 0,25% | 919.447,00 |
| 31.03.2026 | 179,87 | 185,00 | 176,22 | 183,05 | 3,44% | 1.316.355,00 |
| 30.03.2026 | 186,41 | 186,41 | 175,41 | 176,97 | -4,04% | 1.166.732,00 |
| 27.03.2026 | 192,13 | 193,93 | 183,85 | 184,43 | -5,86% | 867.219,00 |
| 26.03.2026 | 195,22 | 200,30 | 193,68 | 195,91 | -1,56% | 1.015.379,00 |
| 25.03.2026 | 200,57 | 204,61 | 198,36 | 199,02 | 1,45% | 1.049.459,00 |
| 24.03.2026 | 204,00 | 205,16 | 194,80 | 196,18 | -4,89% | 1.239.087,00 |
| 23.03.2026 | 200,51 | 211,50 | 196,76 | 206,27 | 4,32% | 1.728.369,00 |
| 20.03.2026 | 207,41 | 209,73 | 193,52 | 197,72 | -6,45% | 1.981.777,00 |
| 19.03.2026 | 210,10 | 214,00 | 205,00 | 211,35 | -2,08% | 1.876.323,00 |
| 18.03.2026 | 220,00 | 222,00 | 214,54 | 215,85 | -2,99% | 1.420.639,00 |
| 17.03.2026 | 212,89 | 222,66 | 210,63 | 222,51 | 5,02% | 1.697.983,00 |
| 16.03.2026 | 212,52 | 216,00 | 206,33 | 211,88 | 2,32% | 1.477.948,00 |
| 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 | 0,35% | 692.436,00 |
| 23.02.2026 | 256,62 | 267,50 | 255,01 | 261,33 | -1,25% | 722.926,00 |
| 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 |