144,575€
1,85%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 149,20 | 150,95 | 141,40 | 141,95 | -4,76% | 1.487,00 |
| 06.05.2026 | 144,30 | 150,95 | 140,90 | 149,05 | 3,72% | 3.196,00 |
| 05.05.2026 | 156,35 | 157,85 | 142,25 | 143,70 | -6,99% | 3.602,00 |
| 04.05.2026 | 159,75 | 161,00 | 152,10 | 154,50 | -6,76% | 2.382,00 |
| 30.04.2026 | 159,90 | 165,70 | 156,05 | 165,70 | 5,74% | 616,00 |
| 29.04.2026 | 166,15 | 167,40 | 155,95 | 156,70 | -3,21% | 923,00 |
| 28.04.2026 | 169,30 | 169,60 | 159,70 | 161,90 | -3,63% | 1.556,00 |
| 27.04.2026 | 167,05 | 170,40 | 165,05 | 168,00 | 0,06% | 864,00 |
| 24.04.2026 | 171,35 | 175,80 | 166,80 | 167,90 | -2,81% | 1.288,00 |
| 23.04.2026 | 180,25 | 180,25 | 168,85 | 172,75 | -3,19% | 1.179,00 |
| 22.04.2026 | 181,55 | 190,00 | 176,75 | 178,45 | -0,53% | 2.299,00 |
| 21.04.2026 | 169,90 | 188,00 | 166,50 | 179,40 | 8,01% | 3.395,00 |
| 20.04.2026 | 162,00 | 168,15 | 159,75 | 166,10 | 2,82% | 2.228,00 |
| 17.04.2026 | 174,20 | 175,95 | 158,90 | 161,55 | -5,86% | 2.320,00 |
| 16.04.2026 | 170,05 | 176,20 | 168,40 | 171,60 | 2,88% | 2.095,00 |
| 15.04.2026 | 165,90 | 168,65 | 163,45 | 166,80 | 1,15% | 2.103,00 |
| 14.04.2026 | 165,65 | 171,20 | 164,00 | 164,90 | -0,51% | 2.373,00 |
| 13.04.2026 | 154,20 | 166,25 | 151,35 | 165,75 | 9,05% | 1.497,00 |
| 10.04.2026 | 153,45 | 154,40 | 149,30 | 152,00 | 0,36% | 745,00 |
| 09.04.2026 | 161,40 | 164,95 | 150,10 | 151,45 | -5,37% | 2.475,00 |
| 08.04.2026 | 165,00 | 168,55 | 157,45 | 160,05 | 0,34% | 1.295,00 |
| 07.04.2026 | 161,55 | 166,45 | 157,50 | 159,50 | 0,47% | 1.212,00 |
| 02.04.2026 | 158,95 | 160,95 | 154,45 | 158,75 | -0,31% | 922,00 |
| 01.04.2026 | 159,05 | 165,55 | 157,20 | 159,25 | 0,50% | 1.194,00 |
| 31.03.2026 | 156,80 | 160,05 | 153,05 | 158,45 | 3,66% | 1.197,00 |
| 30.03.2026 | 158,40 | 164,00 | 152,80 | 152,85 | -4,62% | 2.608,00 |
| 27.03.2026 | 173,00 | 173,00 | 160,05 | 160,25 | -5,71% | 1.472,00 |
| 26.03.2026 | 170,05 | 173,75 | 168,55 | 169,95 | -1,73% | 1.066,00 |
| 25.03.2026 | 171,95 | 176,65 | 170,00 | 172,95 | 1,68% | 1.818,00 |
| 24.03.2026 | 178,30 | 178,85 | 167,90 | 170,10 | -5,16% | 1.010,00 |
| 23.03.2026 | 168,00 | 181,65 | 165,85 | 179,35 | 5,28% | 1.589,00 |
| 20.03.2026 | 184,85 | 184,85 | 167,25 | 170,35 | -7,06% | 2.830,00 |
| 19.03.2026 | 186,50 | 190,90 | 178,50 | 183,30 | -2,03% | 956,00 |
| 18.03.2026 | 196,50 | 196,75 | 186,00 | 187,10 | -3,78% | 1.269,00 |
| 17.03.2026 | 185,85 | 194,80 | 182,40 | 194,45 | 5,05% | 1.544,00 |
| 16.03.2026 | 183,90 | 186,40 | 180,05 | 185,10 | 1,42% | 2.681,00 |
| 13.03.2026 | 186,60 | 190,45 | 181,25 | 182,50 | -1,43% | 1.544,00 |
| 12.03.2026 | 178,95 | 189,95 | 176,55 | 185,15 | 4,08% | 3.561,00 |
| 11.03.2026 | 171,05 | 184,50 | 168,00 | 177,90 | 1,72% | 5.182,00 |
| 10.03.2026 | 195,00 | 197,55 | 168,90 | 174,90 | -10,01% | 2.365,00 |
| 09.03.2026 | 208,00 | 208,00 | 187,60 | 194,35 | -2,48% | 4.206,00 |
| 06.03.2026 | 191,45 | 202,10 | 185,25 | 199,30 | 4,56% | 4.569,00 |
| 05.03.2026 | 196,95 | 202,00 | 183,65 | 190,60 | -2,41% | 2.669,00 |
| 04.03.2026 | 196,40 | 197,35 | 192,10 | 195,30 | -1,04% | 3.935,00 |
| 03.03.2026 | 181,00 | 204,40 | 179,05 | 197,35 | 11,12% | 10.932,00 |
| 02.03.2026 | 238,80 | 258,80 | 168,05 | 177,60 | -15,55% | 15.287,00 |
| 27.02.2026 | 218,80 | 219,10 | 205,20 | 210,30 | -4,58% | 945,00 |
| 26.02.2026 | 215,10 | 221,80 | 213,60 | 220,40 | 1,29% | 660,00 |
| 25.02.2026 | 220,00 | 227,70 | 217,50 | 217,60 | -2,86% | 989,00 |
| 24.02.2026 | 221,80 | 224,60 | 211,10 | 224,00 | 1,63% | 1.046,00 |
| 23.02.2026 | 225,60 | 228,00 | 216,70 | 220,40 | -1,65% | 1.429,00 |
| 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 |