161,875€
-2,51%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 161,25 | 161,30 | 155,00 | 155,85 | -3,44% | 754,00 |
| 04.07.2024 | 159,20 | 161,55 | 159,20 | 161,40 | 2,51% | 171,00 |
| 03.07.2024 | 159,95 | 160,50 | 156,90 | 157,45 | -1,44% | 821,00 |
| 02.07.2024 | 162,85 | 164,25 | 156,60 | 159,75 | -2,41% | 1.134,00 |
| 01.07.2024 | 171,00 | 171,00 | 162,85 | 163,70 | -4,30% | 1.194,00 |
| 28.06.2024 | 167,20 | 173,45 | 167,20 | 171,05 | 2,70% | 787,00 |
| 27.06.2024 | 170,00 | 170,20 | 150,85 | 166,55 | -7,98% | 2.723,00 |
| 26.06.2024 | 181,05 | 188,65 | 181,00 | 181,00 | 0,17% | 1.247,00 |
| 25.06.2024 | 178,55 | 180,70 | 176,45 | 180,70 | 2,32% | 201,00 |
| 24.06.2024 | 175,50 | 177,95 | 175,50 | 176,60 | 0,34% | 416,00 |
| 21.06.2024 | 190,95 | 192,65 | 173,80 | 176,00 | -7,61% | 1.250,00 |
| 20.06.2024 | 207,10 | 209,00 | 190,50 | 190,50 | -8,02% | 1.209,00 |
| 19.06.2024 | 204,90 | 208,00 | 203,30 | 207,10 | 2,47% | 315,00 |
| 18.06.2024 | 199,85 | 203,00 | 199,40 | 202,10 | 1,08% | 245,00 |
| 17.06.2024 | 202,00 | 203,70 | 189,05 | 199,95 | 0,28% | 1.181,00 |
| 14.06.2024 | 201,70 | 201,70 | 198,95 | 199,40 | -0,85% | 324,00 |
| 13.06.2024 | 202,10 | 203,80 | 198,80 | 201,10 | -0,25% | 257,00 |
| 12.06.2024 | 197,95 | 202,60 | 197,05 | 201,60 | 2,02% | 421,00 |
| 11.06.2024 | 190,35 | 197,80 | 187,20 | 197,60 | 3,95% | 349,00 |
| 10.06.2024 | 187,15 | 190,40 | 185,45 | 190,10 | 1,66% | 520,00 |
| 07.06.2024 | 186,50 | 188,50 | 186,25 | 187,00 | 0,54% | 205,00 |
| 06.06.2024 | 188,05 | 190,10 | 186,00 | 186,00 | -1,14% | 454,00 |
| 05.06.2024 | 186,45 | 188,55 | 186,45 | 188,15 | 1,13% | 502,00 |
| 04.06.2024 | 187,10 | 187,60 | 184,15 | 186,05 | -0,24% | 850,00 |
| 03.06.2024 | 187,70 | 189,95 | 186,00 | 186,50 | 1,39% | 428,00 |
| 31.05.2024 | 186,90 | 187,00 | 183,45 | 183,95 | -1,55% | 497,00 |
| 30.05.2024 | 180,55 | 186,85 | 180,55 | 186,85 | 1,94% | 149,00 |
| 29.05.2024 | 183,50 | 184,55 | 181,05 | 183,30 | 1,10% | 486,00 |
| 28.05.2024 | 184,70 | 185,20 | 181,05 | 181,30 | -1,12% | 691,00 |
| 27.05.2024 | 183,25 | 184,45 | 182,55 | 183,35 | 0,19% | 274,00 |
| 24.05.2024 | 181,50 | 184,45 | 181,50 | 183,00 | 1,08% | 377,00 |
| 23.05.2024 | 182,20 | 182,20 | 180,05 | 181,05 | -0,52% | 596,00 |
| 22.05.2024 | 181,65 | 182,55 | 180,30 | 182,00 | 0,14% | 243,00 |
| 21.05.2024 | 180,35 | 182,50 | 180,20 | 181,75 | 1,00% | 268,00 |
| 20.05.2024 | 179,25 | 182,15 | 177,45 | 179,95 | 0,70% | 239,00 |
| 17.05.2024 | 178,30 | 179,70 | 175,65 | 178,70 | 0,25% | 481,00 |
| 16.05.2024 | 178,40 | 181,45 | 175,00 | 178,25 | 0,51% | 507,00 |
| 15.05.2024 | 180,45 | 185,00 | 175,35 | 177,35 | -0,92% | 955,00 |
| 14.05.2024 | 174,50 | 180,35 | 173,60 | 179,00 | 2,23% | 906,00 |
| 13.05.2024 | 172,25 | 177,10 | 172,25 | 175,10 | 1,68% | 518,00 |
| 10.05.2024 | 173,85 | 179,00 | 170,90 | 172,20 | 0,12% | 758,00 |
| 09.05.2024 | 168,05 | 172,00 | 167,05 | 172,00 | 2,99% | 430,00 |
| 08.05.2024 | 168,00 | 169,65 | 167,00 | 167,00 | 0,36% | 190,00 |
| 07.05.2024 | 166,50 | 169,00 | 166,05 | 166,40 | -0,95% | 958,00 |
| 06.05.2024 | 157,70 | 168,00 | 154,15 | 168,00 | 8,39% | 1.846,00 |
| 03.05.2024 | 155,05 | 156,90 | 154,15 | 155,00 | 1,31% | 161,00 |
| 02.05.2024 | 151,10 | 154,80 | 151,05 | 153,00 | 1,02% | 658,00 |
| 30.04.2024 | 149,50 | 151,45 | 147,90 | 151,45 | 1,88% | 571,00 |
| 29.04.2024 | 149,05 | 151,00 | 147,90 | 148,65 | 0,58% | 561,00 |
| 26.04.2024 | 144,45 | 147,80 | 144,45 | 147,80 | 2,14% | 172,00 |
| 25.04.2024 | 147,70 | 148,35 | 143,70 | 144,70 | -2,13% | 328,00 |
| 24.04.2024 | 148,85 | 151,50 | 145,85 | 147,85 | 0,48% | 1.227,00 |
| 23.04.2024 | 140,90 | 148,25 | 139,60 | 147,15 | 3,19% | 387,00 |
| 22.04.2024 | 142,20 | 143,40 | 139,30 | 142,60 | 1,49% | 1.033,00 |
| 19.04.2024 | 136,25 | 143,10 | 136,00 | 140,50 | 2,26% | 593,00 |