102,175€
-5,66%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 174,40 | 174,55 | 171,05 | 173,20 | -1,00% | 273,00 |
| 23.01.2025 | 171,65 | 175,00 | 169,10 | 174,95 | 1,72% | 920,00 |
| 22.01.2025 | 171,35 | 175,00 | 168,65 | 172,00 | 1,18% | 1.691,00 |
| 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 |