186,825€
-0,47%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 186,05 | 188,70 | 185,55 | 186,90 | -0,43% | 79,00 |
| 21.11.2024 | 187,15 | 193,45 | 186,60 | 187,70 | -0,77% | 833,00 |
| 20.11.2024 | 194,45 | 195,70 | 184,20 | 189,15 | 4,01% | 1.783,00 |
| 19.11.2024 | 185,20 | 186,55 | 176,05 | 181,85 | -1,91% | 2.620,00 |
| 18.11.2024 | 190,75 | 191,05 | 185,35 | 185,40 | -2,24% | 454,00 |
| 15.11.2024 | 192,05 | 193,45 | 187,25 | 189,65 | -2,39% | 1.191,00 |
| 14.11.2024 | 207,80 | 209,10 | 192,95 | 194,30 | -5,63% | 933,00 |
| 13.11.2024 | 203,80 | 214,90 | 202,80 | 205,90 | -0,68% | 722,00 |
| 12.11.2024 | 222,50 | 222,60 | 201,60 | 207,30 | -6,58% | 1.002,00 |
| 11.11.2024 | 213,90 | 222,10 | 213,90 | 221,90 | 3,31% | 741,00 |
| 08.11.2024 | 207,90 | 214,80 | 206,00 | 214,80 | 4,37% | 365,00 |
| 07.11.2024 | 202,10 | 207,00 | 200,10 | 205,80 | 3,08% | 301,00 |
| 06.11.2024 | 207,30 | 213,00 | 190,95 | 199,65 | 0,03% | 2.257,00 |
| 05.11.2024 | 199,30 | 201,20 | 196,80 | 199,60 | -0,45% | 128,00 |
| 04.11.2024 | 199,20 | 200,50 | 197,00 | 200,50 | 0,15% | 242,00 |
| 01.11.2024 | 199,40 | 200,30 | 199,20 | 200,20 | 0,45% | 111,00 |
| 31.10.2024 | 198,05 | 199,70 | 195,30 | 199,30 | -0,35% | 405,00 |
| 30.10.2024 | 204,50 | 204,50 | 200,00 | 200,00 | -1,53% | 126,00 |
| 29.10.2024 | 205,20 | 205,30 | 203,00 | 203,10 | -0,98% | 291,00 |
| 28.10.2024 | 207,40 | 207,40 | 201,80 | 205,10 | 1,23% | 429,00 |
| 25.10.2024 | 199,55 | 202,60 | 198,60 | 202,60 | 0,95% | 189,00 |
| 24.10.2024 | 198,05 | 202,00 | 198,05 | 200,70 | 1,26% | 366,00 |
| 23.10.2024 | 201,20 | 202,50 | 198,20 | 198,20 | -1,54% | 622,00 |
| 22.10.2024 | 204,40 | 204,50 | 199,05 | 201,30 | -1,28% | 932,00 |
| 21.10.2024 | 200,60 | 205,80 | 200,10 | 203,90 | 2,49% | 726,00 |
| 18.10.2024 | 199,90 | 201,40 | 197,00 | 198,95 | -0,57% | 956,00 |
| 17.10.2024 | 201,90 | 204,90 | 198,50 | 200,10 | -0,79% | 614,00 |
| 16.10.2024 | 195,60 | 203,20 | 195,60 | 201,70 | 2,05% | 1.011,00 |
| 15.10.2024 | 199,20 | 199,80 | 194,95 | 197,65 | 0,20% | 339,00 |
| 14.10.2024 | 197,95 | 200,20 | 196,55 | 197,25 | 0,00% | 505,00 |
| 11.10.2024 | 189,85 | 199,10 | 187,65 | 197,25 | 5,31% | 817,00 |
| 10.10.2024 | 188,85 | 190,90 | 187,30 | 187,30 | -1,00% | 209,00 |
| 09.10.2024 | 189,95 | 191,25 | 187,90 | 189,20 | -0,79% | 639,00 |
| 08.10.2024 | 187,60 | 190,70 | 185,80 | 190,70 | 1,54% | 493,00 |
| 07.10.2024 | 190,40 | 192,10 | 187,10 | 187,80 | -0,29% | 564,00 |
| 04.10.2024 | 183,35 | 189,20 | 183,35 | 188,35 | 3,89% | 289,00 |
| 03.10.2024 | 184,00 | 186,05 | 181,30 | 181,30 | -1,65% | 391,00 |
| 02.10.2024 | 191,30 | 196,50 | 184,30 | 184,35 | -3,36% | 1.750,00 |
| 01.10.2024 | 180,70 | 197,80 | 179,15 | 190,75 | 6,15% | 1.001,00 |
| 30.09.2024 | 178,50 | 179,95 | 176,90 | 179,70 | 0,67% | 525,00 |
| 27.09.2024 | 175,40 | 179,30 | 174,30 | 178,50 | 2,44% | 864,00 |
| 26.09.2024 | 177,85 | 178,65 | 174,25 | 174,25 | -1,22% | 339,00 |
| 25.09.2024 | 177,10 | 180,00 | 176,40 | 176,40 | -0,62% | 853,00 |
| 24.09.2024 | 184,05 | 184,50 | 176,95 | 177,50 | -3,30% | 952,00 |
| 23.09.2024 | 165,00 | 184,00 | 164,20 | 183,55 | 12,71% | 2.269,00 |
| 20.09.2024 | 161,65 | 165,40 | 160,75 | 162,85 | 1,37% | 1.120,00 |
| 19.09.2024 | 158,50 | 163,00 | 157,55 | 160,65 | 2,32% | 2.187,00 |
| 18.09.2024 | 157,30 | 162,30 | 155,05 | 157,00 | -0,16% | 319,00 |
| 17.09.2024 | 156,60 | 158,90 | 155,35 | 157,25 | 1,58% | 398,00 |
| 16.09.2024 | 173,95 | 173,95 | 153,80 | 154,80 | -10,96% | 651,00 |
| 13.09.2024 | 168,40 | 173,85 | 166,70 | 173,85 | 3,42% | 570,00 |
| 12.09.2024 | 168,20 | 169,25 | 166,20 | 168,10 | 3,03% | 257,00 |
| 11.09.2024 | 162,40 | 164,85 | 160,00 | 163,15 | -0,73% | 182,00 |
| 10.09.2024 | 164,40 | 165,95 | 163,95 | 164,35 | 1,17% | 394,00 |
| 09.09.2024 | 161,65 | 164,50 | 161,65 | 162,45 | 1,25% | 168,00 |
| 06.09.2024 | 165,55 | 167,70 | 157,90 | 160,45 | -3,37% | 466,00 |
| 05.09.2024 | 176,15 | 179,95 | 164,15 | 166,05 | -5,52% | 486,00 |
| 04.09.2024 | 172,55 | 178,40 | 172,55 | 175,75 | 0,77% | 505,00 |
| 03.09.2024 | 189,45 | 189,60 | 174,00 | 174,40 | -7,23% | 1.262,00 |
| 02.09.2024 | 185,25 | 189,50 | 184,65 | 188,00 | 2,37% | 1.798,00 |
| 30.08.2024 | 185,45 | 186,95 | 179,70 | 183,65 | -0,30% | 208,00 |
| 29.08.2024 | 177,65 | 186,00 | 177,30 | 184,20 | 6,50% | 908,00 |
| 28.08.2024 | 163,00 | 187,95 | 163,00 | 172,95 | 8,20% | 1.424,00 |
| 27.08.2024 | 159,60 | 159,85 | 157,00 | 159,85 | 0,79% | 225,00 |
| 26.08.2024 | 166,80 | 168,55 | 158,20 | 158,60 | -3,88% | 116,00 |
| 23.08.2024 | 166,55 | 167,65 | 165,00 | 165,00 | -0,03% | 862,00 |
| 22.08.2024 | 169,95 | 169,95 | 165,05 | 165,05 | -2,65% | 605,00 |
| 21.08.2024 | 169,35 | 169,55 | 167,75 | 169,55 | -0,06% | 48,00 |
| 20.08.2024 | 172,25 | 172,25 | 168,40 | 169,65 | -0,29% | 474,00 |
| 19.08.2024 | 172,05 | 172,85 | 169,25 | 170,15 | -1,05% | 393,00 |
| 16.08.2024 | 170,40 | 174,35 | 168,60 | 171,95 | 1,33% | 436,00 |
| 15.08.2024 | 168,40 | 170,05 | 165,00 | 169,70 | 1,28% | 659,00 |
| 14.08.2024 | 166,50 | 168,70 | 166,50 | 167,55 | 1,36% | 146,00 |
| 13.08.2024 | 164,05 | 165,30 | 162,75 | 165,30 | 1,26% | 60,00 |
| 12.08.2024 | 162,00 | 163,25 | 161,95 | 163,25 | 2,00% | 163,00 |
| 09.08.2024 | 160,80 | 164,50 | 160,05 | 160,05 | -0,40% | 518,00 |
| 08.08.2024 | 152,85 | 160,85 | 150,75 | 160,70 | 5,41% | 221,00 |
| 07.08.2024 | 156,85 | 157,35 | 151,15 | 152,45 | -1,71% | 152,00 |
| 06.08.2024 | 152,05 | 155,10 | 149,85 | 155,10 | 4,48% | 130,00 |
| 05.08.2024 | 150,10 | 152,25 | 141,50 | 148,45 | -1,39% | 1.030,00 |
| 02.08.2024 | 159,70 | 159,70 | 150,55 | 150,55 | -6,95% | 259,00 |
| 01.08.2024 | 166,05 | 166,30 | 159,75 | 161,80 | -0,74% | 213,00 |
| 31.07.2024 | 159,90 | 164,00 | 159,00 | 163,00 | 1,65% | 2.136,00 |
| 30.07.2024 | 162,80 | 164,35 | 158,95 | 160,35 | -0,59% | 369,00 |
| 29.07.2024 | 161,75 | 162,60 | 159,25 | 161,30 | 2,09% | 566,00 |
| 26.07.2024 | 157,95 | 159,90 | 157,35 | 158,00 | 2,00% | 103,00 |
| 25.07.2024 | 157,05 | 157,05 | 154,90 | 154,90 | -1,68% | 384,00 |
| 24.07.2024 | 158,30 | 158,30 | 156,40 | 157,55 | 0,51% | 290,00 |
| 23.07.2024 | 155,20 | 159,40 | 155,20 | 156,75 | 1,52% | 117,00 |
| 22.07.2024 | 151,65 | 154,40 | 150,10 | 154,40 | 2,63% | 168,00 |
| 19.07.2024 | 151,05 | 153,15 | 150,45 | 150,45 | -1,63% | 116,00 |
| 18.07.2024 | 152,55 | 152,95 | 150,95 | 152,95 | 1,26% | 94,00 |
| 17.07.2024 | 155,05 | 155,05 | 149,50 | 151,05 | -4,31% | 905,00 |
| 16.07.2024 | 159,20 | 160,95 | 157,85 | 157,85 | -1,96% | 234,00 |
| 15.07.2024 | 160,25 | 162,15 | 158,70 | 161,00 | 1,00% | 311,00 |
| 12.07.2024 | 162,35 | 162,50 | 159,40 | 159,40 | -1,54% | 249,00 |
| 11.07.2024 | 161,10 | 163,70 | 160,85 | 161,90 | -0,03% | 682,00 |
| 10.07.2024 | 154,25 | 161,95 | 154,25 | 161,95 | 4,48% | 492,00 |
| 09.07.2024 | 158,10 | 158,65 | 155,00 | 155,00 | -1,74% | 679,00 |
| 08.07.2024 | 156,50 | 159,75 | 155,00 | 157,75 | 1,22% | 564,00 |