164,150€
-0,58%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 165,00 | 165,30 | 163,35 | 164,20 | -0,55% | 249,00 |
| 17.06.2025 | 160,85 | 166,00 | 160,30 | 165,10 | 2,42% | 749,00 |
| 16.06.2025 | 170,45 | 172,45 | 160,90 | 161,20 | -4,42% | 2.217,00 |
| 13.06.2025 | 172,15 | 175,00 | 167,05 | 168,65 | 2,96% | 1.688,00 |
| 12.06.2025 | 163,75 | 165,45 | 161,85 | 163,80 | -0,76% | 497,00 |
| 11.06.2025 | 164,95 | 166,85 | 159,75 | 165,05 | 0,52% | 512,00 |
| 10.06.2025 | 171,20 | 177,00 | 163,70 | 164,20 | -4,09% | 2.177,00 |
| 09.06.2025 | 168,00 | 177,95 | 166,20 | 171,20 | 3,13% | 1.333,00 |
| 06.06.2025 | 164,45 | 177,60 | 163,25 | 166,00 | 1,22% | 1.064,00 |
| 05.06.2025 | 161,70 | 165,60 | 159,90 | 164,00 | 1,86% | 457,00 |
| 04.06.2025 | 163,05 | 165,45 | 158,70 | 161,00 | -0,80% | 802,00 |
| 03.06.2025 | 156,65 | 163,55 | 156,65 | 162,30 | 2,85% | 733,00 |
| 02.06.2025 | 159,00 | 163,00 | 155,20 | 157,80 | 0,90% | 941,00 |
| 30.05.2025 | 153,25 | 156,40 | 151,35 | 156,40 | 1,89% | 177,00 |
| 29.05.2025 | 157,55 | 159,15 | 152,05 | 153,50 | -2,32% | 217,00 |
| 28.05.2025 | 158,05 | 159,70 | 156,00 | 157,15 | 0,74% | 431,00 |
| 27.05.2025 | 152,70 | 156,95 | 150,05 | 156,00 | 2,67% | 777,00 |
| 26.05.2025 | 148,80 | 153,00 | 148,80 | 151,95 | 2,67% | 518,00 |
| 23.05.2025 | 148,85 | 149,45 | 144,20 | 148,00 | -1,30% | 550,00 |
| 22.05.2025 | 146,50 | 149,95 | 146,50 | 149,95 | 2,15% | 334,00 |
| 21.05.2025 | 149,95 | 150,40 | 145,05 | 146,80 | -1,48% | 567,00 |
| 20.05.2025 | 143,70 | 149,75 | 142,10 | 149,00 | 4,20% | 439,00 |
| 19.05.2025 | 147,10 | 147,10 | 142,05 | 143,00 | -4,28% | 764,00 |
| 16.05.2025 | 149,35 | 149,55 | 147,30 | 149,40 | 0,23% | 537,00 |
| 15.05.2025 | 145,00 | 149,05 | 144,00 | 149,05 | 0,91% | 215,00 |
| 14.05.2025 | 148,30 | 149,15 | 146,45 | 147,70 | -1,01% | 614,00 |
| 13.05.2025 | 151,65 | 153,00 | 149,20 | 149,20 | -0,60% | 293,00 |
| 12.05.2025 | 149,75 | 155,45 | 147,80 | 150,10 | 1,42% | 900,00 |
| 09.05.2025 | 150,70 | 151,30 | 145,05 | 148,00 | -0,74% | 582,00 |
| 08.05.2025 | 143,00 | 150,85 | 142,20 | 149,10 | 4,93% | 1.634,00 |
| 07.05.2025 | 139,65 | 142,10 | 139,40 | 142,10 | 3,57% | 1.568,00 |
| 06.05.2025 | 142,10 | 143,45 | 136,35 | 137,20 | -4,52% | 381,00 |
| 05.05.2025 | 141,15 | 143,85 | 138,85 | 143,70 | 2,68% | 913,00 |
| 02.05.2025 | 137,85 | 141,00 | 136,30 | 139,95 | 4,71% | 1.366,00 |
| 30.04.2025 | 134,05 | 135,60 | 130,15 | 133,65 | -1,15% | 419,00 |
| 29.04.2025 | 130,00 | 135,30 | 130,00 | 135,20 | 4,20% | 623,00 |
| 28.04.2025 | 131,50 | 135,00 | 128,90 | 129,75 | -1,44% | 1.123,00 |
| 25.04.2025 | 132,05 | 133,25 | 130,20 | 131,65 | 0,69% | 1.145,00 |
| 24.04.2025 | 130,10 | 132,35 | 124,25 | 130,75 | 0,85% | 2.975,00 |
| 23.04.2025 | 134,10 | 140,00 | 128,75 | 129,65 | -0,38% | 3.106,00 |
| 22.04.2025 | 126,50 | 130,55 | 126,50 | 130,15 | -0,15% | 3.204,00 |
| 17.04.2025 | 128,60 | 131,00 | 126,70 | 130,35 | 3,53% | 2.254,00 |
| 16.04.2025 | 125,00 | 126,00 | 122,05 | 125,90 | 1,29% | 3.646,00 |
| 15.04.2025 | 124,95 | 126,80 | 123,55 | 124,30 | -1,58% | 2.480,00 |
| 14.04.2025 | 129,95 | 132,30 | 124,10 | 126,30 | -2,96% | 669,00 |
| 11.04.2025 | 123,00 | 130,15 | 120,85 | 130,15 | 6,11% | 318,00 |
| 10.04.2025 | 125,55 | 126,85 | 121,65 | 122,65 | -4,14% | 846,00 |
| 09.04.2025 | 108,00 | 127,95 | 106,75 | 127,95 | 16,53% | 2.372,00 |
| 08.04.2025 | 105,90 | 111,00 | 105,40 | 109,80 | 6,45% | 188,00 |
| 07.04.2025 | 98,38 | 103,65 | 94,20 | 103,15 | 0,63% | 1.831,00 |
| 04.04.2025 | 106,15 | 106,50 | 99,10 | 102,50 | -5,36% | 1.323,00 |
| 03.04.2025 | 113,80 | 113,80 | 104,05 | 108,30 | -2,65% | 378,00 |
| 02.04.2025 | 113,25 | 113,35 | 111,25 | 111,25 | -1,64% | 290,00 |
| 01.04.2025 | 110,35 | 113,30 | 110,05 | 113,10 | 3,67% | 592,00 |
| 31.03.2025 | 111,05 | 112,10 | 106,75 | 109,10 | -1,18% | 575,00 |
| 28.03.2025 | 115,65 | 115,65 | 110,40 | 110,40 | -4,29% | 268,00 |
| 27.03.2025 | 117,80 | 117,80 | 115,35 | 115,35 | -1,83% | 1.175,00 |
| 26.03.2025 | 122,85 | 123,20 | 117,30 | 117,50 | -3,53% | 497,00 |
| 25.03.2025 | 121,00 | 121,80 | 119,40 | 121,80 | 0,62% | 611,00 |
| 24.03.2025 | 116,55 | 121,05 | 116,55 | 121,05 | 5,95% | 1.269,00 |
| 21.03.2025 | 115,50 | 115,50 | 113,65 | 114,25 | -1,13% | 299,00 |
| 20.03.2025 | 116,20 | 116,50 | 114,00 | 115,55 | -0,30% | 961,00 |
| 19.03.2025 | 115,10 | 117,10 | 114,75 | 115,90 | 0,91% | 553,00 |
| 18.03.2025 | 116,25 | 116,30 | 111,05 | 114,85 | -0,73% | 533,00 |
| 17.03.2025 | 119,10 | 120,10 | 113,60 | 115,70 | -3,14% | 1.915,00 |
| 14.03.2025 | 114,05 | 119,50 | 113,50 | 119,45 | 5,10% | 1.749,00 |
| 13.03.2025 | 111,40 | 113,65 | 111,35 | 113,65 | 1,93% | 325,00 |
| 12.03.2025 | 114,55 | 115,40 | 110,95 | 111,50 | -0,80% | 456,00 |
| 11.03.2025 | 113,15 | 114,40 | 112,20 | 112,40 | -0,66% | 421,00 |
| 10.03.2025 | 122,15 | 122,25 | 112,40 | 113,15 | -7,18% | 950,00 |
| 07.03.2025 | 124,25 | 125,20 | 119,55 | 121,90 | -2,75% | 935,00 |
| 06.03.2025 | 126,20 | 126,65 | 121,80 | 125,35 | -1,45% | 1.196,00 |
| 05.03.2025 | 109,00 | 127,20 | 100,55 | 127,20 | -5,71% | 4.982,00 |
| 04.03.2025 | 136,95 | 136,95 | 128,45 | 134,90 | -0,81% | 4.156,00 |
| 03.03.2025 | 144,45 | 146,40 | 136,00 | 136,00 | -4,23% | 1.366,00 |
| 28.02.2025 | 145,60 | 145,80 | 142,00 | 142,00 | -3,07% | 284,00 |
| 27.02.2025 | 147,65 | 148,60 | 146,50 | 146,50 | 0,31% | 289,00 |
| 26.02.2025 | 144,05 | 150,75 | 143,55 | 146,05 | 1,39% | 442,00 |
| 25.02.2025 | 145,35 | 146,65 | 139,05 | 144,05 | -1,50% | 772,00 |
| 24.02.2025 | 147,05 | 148,65 | 142,70 | 146,25 | -0,51% | 638,00 |
| 21.02.2025 | 151,45 | 152,35 | 147,00 | 147,00 | -1,74% | 363,00 |
| 20.02.2025 | 152,55 | 152,55 | 147,70 | 149,60 | -2,41% | 424,00 |
| 19.02.2025 | 149,35 | 154,50 | 147,90 | 153,30 | 4,14% | 343,00 |
| 18.02.2025 | 150,65 | 154,50 | 147,20 | 147,20 | -2,13% | 825,00 |
| 17.02.2025 | 149,10 | 150,45 | 149,05 | 150,40 | 0,53% | 365,00 |
| 14.02.2025 | 153,05 | 155,05 | 148,75 | 149,60 | -2,29% | 1.304,00 |
| 13.02.2025 | 161,05 | 162,25 | 152,00 | 153,10 | -4,73% | 1.076,00 |
| 12.02.2025 | 173,15 | 173,15 | 158,25 | 160,70 | -6,92% | 922,00 |
| 11.02.2025 | 177,20 | 177,20 | 172,65 | 172,65 | -1,62% | 293,00 |
| 10.02.2025 | 171,00 | 175,50 | 171,00 | 175,50 | 1,53% | 333,00 |
| 07.02.2025 | 171,65 | 173,95 | 170,45 | 172,85 | 1,38% | 585,00 |
| 06.02.2025 | 180,65 | 181,20 | 170,50 | 170,50 | -4,19% | 575,00 |
| 05.02.2025 | 181,55 | 181,55 | 176,75 | 177,95 | -0,36% | 314,00 |
| 04.02.2025 | 170,00 | 180,35 | 168,60 | 178,60 | 5,84% | 1.399,00 |
| 03.02.2025 | 174,15 | 176,00 | 162,00 | 168,75 | -2,74% | 1.556,00 |
| 31.01.2025 | 166,65 | 175,20 | 164,95 | 173,50 | 4,83% | 672,00 |
| 30.01.2025 | 165,95 | 166,30 | 163,40 | 165,50 | 1,47% | 359,00 |
| 29.01.2025 | 168,45 | 168,50 | 163,10 | 163,10 | -3,38% | 250,00 |
| 28.01.2025 | 170,30 | 170,90 | 165,95 | 168,80 | 1,93% | 522,00 |
| 27.01.2025 | 171,80 | 172,05 | 162,00 | 165,60 | -4,39% | 1.359,00 |