224,450€
-6,24%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 241,90 | 245,50 | 224,10 | 224,10 | -6,62% | 3.787,00 |
| 19.02.2026 | 227,40 | 241,70 | 226,50 | 240,00 | 8,50% | 1.793,00 |
| 18.02.2026 | 225,90 | 232,20 | 219,50 | 221,20 | -0,67% | 3.291,00 |
| 17.02.2026 | 209,10 | 225,30 | 206,10 | 222,70 | 6,25% | 1.400,00 |
| 16.02.2026 | 208,50 | 209,80 | 205,60 | 209,60 | 1,26% | 835,00 |
| 13.02.2026 | 202,00 | 210,10 | 196,05 | 207,00 | 4,94% | 671,00 |
| 12.02.2026 | 208,20 | 210,10 | 197,25 | 197,25 | -3,73% | 1.327,00 |
| 11.02.2026 | 220,10 | 227,90 | 198,75 | 204,90 | -8,16% | 1.947,00 |
| 10.02.2026 | 232,90 | 236,00 | 221,00 | 223,10 | -3,25% | 1.160,00 |
| 09.02.2026 | 222,10 | 231,10 | 211,90 | 230,60 | 5,78% | 1.578,00 |
| 06.02.2026 | 199,10 | 219,00 | 198,00 | 218,00 | 9,47% | 1.743,00 |
| 05.02.2026 | 219,70 | 220,20 | 199,00 | 199,15 | -9,11% | 1.340,00 |
| 04.02.2026 | 248,00 | 252,00 | 208,60 | 219,10 | -9,24% | 1.798,00 |
| 03.02.2026 | 227,30 | 241,40 | 227,20 | 241,40 | 5,65% | 1.338,00 |
| 02.02.2026 | 228,90 | 234,20 | 220,10 | 228,50 | -2,81% | 992,00 |
| 30.01.2026 | 241,30 | 245,60 | 233,70 | 235,10 | -2,97% | 665,00 |
| 29.01.2026 | 255,60 | 259,10 | 241,40 | 242,30 | -5,46% | 1.534,00 |
| 28.01.2026 | 258,30 | 268,80 | 252,00 | 256,30 | -0,27% | 1.375,00 |
| 27.01.2026 | 255,00 | 259,40 | 251,80 | 257,00 | 0,16% | 1.296,00 |
| 26.01.2026 | 255,90 | 260,70 | 251,10 | 256,60 | -1,50% | 1.463,00 |
| 23.01.2026 | 266,90 | 268,20 | 255,10 | 260,50 | -1,77% | 1.165,00 |
| 22.01.2026 | 275,90 | 282,10 | 262,60 | 265,20 | -2,86% | 2.967,00 |
| 21.01.2026 | 282,60 | 294,90 | 258,40 | 273,00 | -4,31% | 2.527,00 |
| 20.01.2026 | 328,00 | 331,50 | 277,90 | 285,30 | -14,81% | 6.033,00 |
| 19.01.2026 | 337,90 | 338,60 | 321,30 | 334,90 | -1,12% | 2.603,00 |
| 16.01.2026 | 323,40 | 352,60 | 323,40 | 338,70 | 3,48% | 2.278,00 |
| 15.01.2026 | 328,90 | 329,90 | 316,40 | 327,30 | -0,09% | 1.457,00 |
| 14.01.2026 | 307,10 | 327,90 | 296,70 | 327,60 | 5,17% | 3.093,00 |
| 13.01.2026 | 319,70 | 322,10 | 303,10 | 311,50 | -1,67% | 2.904,00 |
| 12.01.2026 | 319,90 | 319,90 | 309,40 | 316,80 | 1,18% | 3.748,00 |
| 09.01.2026 | 298,40 | 318,90 | 297,60 | 313,10 | 5,81% | 4.594,00 |
| 08.01.2026 | 291,90 | 318,90 | 285,30 | 295,90 | 8,39% | 5.597,00 |
| 07.01.2026 | 273,00 | 285,20 | 269,00 | 273,00 | 0,55% | 2.582,00 |
| 06.01.2026 | 257,50 | 272,60 | 250,20 | 271,50 | 7,57% | 3.361,00 |
| 05.01.2026 | 223,00 | 258,60 | 223,00 | 252,40 | 15,62% | 3.888,00 |
| 02.01.2026 | 213,40 | 219,40 | 205,90 | 218,30 | 2,92% | 1.605,00 |
| 30.12.2025 | 214,50 | 216,10 | 210,10 | 212,10 | 0,62% | 646,00 |
| 29.12.2025 | 215,80 | 219,90 | 210,50 | 210,80 | -5,22% | 1.139,00 |
| 23.12.2025 | 218,00 | 223,80 | 215,00 | 222,40 | 1,83% | 1.718,00 |
| 22.12.2025 | 212,30 | 219,60 | 209,40 | 218,40 | 4,55% | 1.428,00 |
| 19.12.2025 | 201,90 | 208,90 | 198,25 | 208,90 | 5,48% | 736,00 |
| 18.12.2025 | 198,60 | 201,70 | 195,05 | 198,05 | 1,88% | 689,00 |
| 17.12.2025 | 199,05 | 203,70 | 194,30 | 194,40 | -2,95% | 898,00 |
| 16.12.2025 | 195,65 | 202,10 | 195,65 | 200,30 | -0,25% | 721,00 |
| 15.12.2025 | 204,10 | 207,50 | 197,20 | 200,80 | -1,62% | 1.544,00 |
| 12.12.2025 | 211,70 | 217,00 | 200,20 | 204,10 | -4,31% | 2.140,00 |
| 11.12.2025 | 209,00 | 214,90 | 203,80 | 213,30 | 1,43% | 3.743,00 |
| 10.12.2025 | 231,00 | 232,90 | 208,10 | 210,30 | -12,92% | 3.050,00 |
| 09.12.2025 | 245,70 | 253,20 | 240,30 | 241,50 | -0,45% | 1.415,00 |
| 08.12.2025 | 243,60 | 245,80 | 236,70 | 242,60 | 1,04% | 787,00 |
| 05.12.2025 | 251,00 | 252,30 | 236,50 | 240,10 | -3,42% | 704,00 |
| 04.12.2025 | 230,10 | 251,30 | 229,50 | 248,60 | 6,83% | 944,00 |
| 03.12.2025 | 231,00 | 232,70 | 223,50 | 232,70 | 2,02% | 468,00 |
| 02.12.2025 | 225,50 | 229,50 | 219,10 | 228,10 | 2,89% | 794,00 |
| 01.12.2025 | 241,10 | 241,10 | 221,70 | 221,70 | -7,47% | 1.344,00 |
| 28.11.2025 | 244,80 | 248,90 | 237,80 | 239,60 | -1,92% | 540,00 |
| 27.11.2025 | 244,40 | 244,60 | 237,40 | 244,30 | 1,24% | 258,00 |
| 26.11.2025 | 237,30 | 249,10 | 234,00 | 241,30 | 1,26% | 1.498,00 |
| 25.11.2025 | 244,80 | 244,90 | 234,90 | 238,30 | -1,37% | 706,00 |
| 24.11.2025 | 235,00 | 244,90 | 233,70 | 241,60 | 2,59% | 1.098,00 |
| 21.11.2025 | 240,60 | 240,80 | 225,80 | 235,50 | -0,04% | 939,00 |
| 20.11.2025 | 246,10 | 257,00 | 235,60 | 235,60 | -3,95% | 2.714,00 |
| 19.11.2025 | 236,90 | 248,70 | 236,20 | 245,30 | 1,28% | 683,00 |
| 18.11.2025 | 240,00 | 245,40 | 238,30 | 242,20 | -0,25% | 930,00 |
| 17.11.2025 | 254,00 | 260,90 | 240,40 | 242,80 | -3,69% | 806,00 |
| 14.11.2025 | 255,90 | 257,30 | 240,30 | 252,10 | -0,32% | 2.258,00 |
| 13.11.2025 | 282,40 | 282,40 | 252,00 | 252,90 | -9,09% | 1.557,00 |
| 12.11.2025 | 286,00 | 289,00 | 276,00 | 278,20 | -1,17% | 1.553,00 |
| 11.11.2025 | 286,30 | 289,90 | 281,00 | 281,50 | -2,39% | 384,00 |
| 10.11.2025 | 294,00 | 300,40 | 280,90 | 288,40 | 0,66% | 1.246,00 |
| 07.11.2025 | 282,20 | 286,60 | 266,10 | 286,50 | 1,56% | 2.010,00 |
| 06.11.2025 | 305,10 | 309,90 | 281,80 | 282,10 | -8,41% | 1.402,00 |
| 05.11.2025 | 313,00 | 313,10 | 302,00 | 308,00 | -2,19% | 766,00 |
| 04.11.2025 | 311,00 | 317,20 | 305,20 | 314,90 | -1,90% | 774,00 |
| 03.11.2025 | 323,60 | 324,90 | 316,70 | 321,00 | 0,31% | 525,00 |
| 31.10.2025 | 314,90 | 325,60 | 311,90 | 320,00 | 1,65% | 535,00 |
| 30.10.2025 | 328,00 | 329,30 | 314,60 | 314,80 | -4,02% | 846,00 |
| 29.10.2025 | 325,70 | 340,20 | 324,90 | 328,00 | 0,89% | 457,00 |
| 28.10.2025 | 327,20 | 331,20 | 324,90 | 325,10 | -0,88% | 295,00 |
| 27.10.2025 | 329,90 | 338,00 | 322,30 | 328,00 | 0,40% | 1.530,00 |
| 24.10.2025 | 315,10 | 326,90 | 313,00 | 326,70 | 2,99% | 1.786,00 |
| 23.10.2025 | 306,60 | 320,30 | 304,80 | 317,20 | 3,46% | 701,00 |
| 22.10.2025 | 328,20 | 328,30 | 296,90 | 306,60 | -5,14% | 2.267,00 |
| 21.10.2025 | 315,80 | 327,00 | 312,70 | 323,20 | 3,62% | 1.392,00 |
| 20.10.2025 | 302,60 | 313,60 | 302,60 | 311,90 | 3,38% | 1.522,00 |
| 17.10.2025 | 317,60 | 317,60 | 290,00 | 301,70 | -5,45% | 7.064,00 |
| 16.10.2025 | 328,50 | 332,50 | 315,80 | 319,10 | -3,24% | 2.679,00 |
| 15.10.2025 | 347,80 | 350,80 | 323,30 | 329,80 | -7,07% | 3.652,00 |
| 13.10.2025 | 333,10 | 354,90 | 330,20 | 354,90 | 2,78% | 3.039,00 |
| 09.10.2025 | 354,50 | 359,50 | 342,80 | 345,30 | -1,46% | 4.083,00 |
| 08.10.2025 | 342,60 | 353,10 | 335,10 | 350,40 | 2,46% | 3.370,00 |
| 07.10.2025 | 339,20 | 343,00 | 330,40 | 342,00 | 2,40% | 3.055,00 |
| 06.10.2025 | 325,00 | 335,10 | 318,30 | 334,00 | 4,28% | 9.811,00 |
| 03.10.2025 | 308,90 | 327,60 | 307,10 | 320,30 | 4,67% | 5.977,00 |
| 02.10.2025 | 294,10 | 311,70 | 294,10 | 306,00 | 4,01% | 4.392,00 |
| 01.10.2025 | 265,40 | 294,20 | 261,00 | 294,20 | 9,25% | 3.088,00 |
| 30.09.2025 | 264,70 | 269,30 | 260,10 | 269,30 | 1,89% | 2.051,00 |
| 29.09.2025 | 258,70 | 270,00 | 258,10 | 264,30 | 2,52% | 3.352,00 |
| 26.09.2025 | 258,80 | 261,90 | 250,90 | 257,80 | 0,19% | 1.955,00 |
| 25.09.2025 | 258,20 | 259,40 | 238,10 | 257,30 | -0,58% | 3.207,00 |