171,325€
0,78%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 171,35 | 175,00 | 169,60 | 171,48 | 0,87% | 883,00 |
| 21.01.2025 | 163,55 | 170,00 | 163,55 | 170,00 | 3,41% | 618,00 |
| 20.01.2025 | 164,45 | 164,60 | 163,00 | 164,40 | -0,30% | 407,00 |
| 17.01.2025 | 160,15 | 166,45 | 158,95 | 164,90 | 3,13% | 453,00 |
| 16.01.2025 | 162,05 | 164,45 | 159,70 | 159,90 | -2,11% | 169,00 |
| 15.01.2025 | 160,70 | 165,35 | 159,20 | 163,35 | 2,09% | 221,00 |
| 14.01.2025 | 157,60 | 163,10 | 156,75 | 160,00 | 2,56% | 627,00 |
| 13.01.2025 | 162,60 | 163,10 | 154,40 | 156,00 | -3,73% | 1.003,00 |
| 10.01.2025 | 159,35 | 162,05 | 157,40 | 162,05 | 2,73% | 376,00 |
| 09.01.2025 | 159,15 | 159,45 | 157,40 | 157,75 | 1,81% | 159,00 |
| 08.01.2025 | 159,75 | 160,50 | 154,95 | 154,95 | -1,77% | 708,00 |
| 07.01.2025 | 157,20 | 160,25 | 156,65 | 157,75 | 0,73% | 344,00 |
| 06.01.2025 | 156,85 | 159,00 | 155,20 | 156,60 | 0,45% | 818,00 |
| 03.01.2025 | 152,50 | 156,65 | 151,60 | 155,90 | 2,40% | 565,00 |
| 02.01.2025 | 149,95 | 155,15 | 149,55 | 152,25 | 1,60% | 266,00 |
| 30.12.2024 | 150,00 | 151,65 | 149,85 | 149,85 | -0,76% | 66,00 |
| 27.12.2024 | 154,25 | 155,80 | 149,00 | 151,00 | -1,11% | 124,00 |
| 23.12.2024 | 156,90 | 158,90 | 152,65 | 152,70 | -2,83% | 709,00 |
| 20.12.2024 | 154,35 | 158,75 | 151,50 | 157,15 | 1,52% | 773,00 |
| 19.12.2024 | 150,25 | 154,80 | 149,75 | 154,80 | 2,45% | 499,00 |
| 18.12.2024 | 156,05 | 158,20 | 151,10 | 151,10 | -3,51% | 646,00 |
| 17.12.2024 | 160,60 | 162,50 | 152,65 | 156,60 | -3,57% | 1.669,00 |
| 16.12.2024 | 148,35 | 163,90 | 147,45 | 162,40 | 10,10% | 2.807,00 |
| 13.12.2024 | 147,75 | 148,00 | 144,40 | 147,50 | 0,24% | 3.632,00 |
| 12.12.2024 | 145,80 | 148,60 | 145,05 | 147,15 | 0,93% | 1.428,00 |
| 11.12.2024 | 145,70 | 148,00 | 143,10 | 145,80 | -0,10% | 1.350,00 |
| 10.12.2024 | 152,75 | 154,60 | 145,65 | 145,95 | -4,45% | 2.467,00 |
| 09.12.2024 | 156,45 | 156,65 | 152,05 | 152,75 | -1,23% | 3.186,00 |
| 06.12.2024 | 158,00 | 158,65 | 152,95 | 154,65 | -1,43% | 4.261,00 |
| 05.12.2024 | 177,00 | 177,00 | 153,30 | 156,90 | -16,96% | 10.708,00 |
| 04.12.2024 | 185,00 | 189,70 | 184,05 | 188,95 | 2,14% | 977,00 |
| 03.12.2024 | 192,60 | 195,70 | 185,00 | 185,00 | -3,55% | 1.152,00 |
| 02.12.2024 | 185,75 | 193,55 | 184,15 | 191,80 | 4,78% | 795,00 |
| 29.11.2024 | 187,50 | 187,50 | 181,00 | 183,05 | -0,84% | 1.440,00 |
| 28.11.2024 | 182,00 | 184,65 | 182,00 | 184,60 | 1,88% | 723,00 |
| 27.11.2024 | 187,70 | 191,30 | 180,15 | 181,20 | -2,48% | 860,00 |
| 26.11.2024 | 183,40 | 190,40 | 183,20 | 185,80 | 0,54% | 541,00 |
| 25.11.2024 | 188,90 | 193,45 | 183,45 | 184,80 | -2,63% | 644,00 |
| 22.11.2024 | 185,55 | 191,65 | 185,55 | 189,80 | 1,12% | 314,00 |
| 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 |