122,375€
-0,31%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 123,05 | 124,90 | 121,35 | 122,00 | 0,21% | 1.272,00 |
| 08.10.2026 | 124,40 | 124,40 | 121,45 | 121,75 | -2,17% | 1.432,00 |
| 07.10.2026 | 127,05 | 128,85 | 120,15 | 124,45 | -2,62% | 2.361,00 |
| 06.10.2026 | 123,85 | 128,75 | 123,70 | 127,80 | 3,15% | 2.001,00 |
| 05.10.2026 | 126,50 | 127,60 | 123,80 | 123,90 | -0,68% | 2.251,00 |
| 02.10.2026 | 126,45 | 126,80 | 123,45 | 124,75 | -0,36% | 1.739,00 |
| 01.10.2026 | 125,30 | 128,60 | 123,20 | 125,20 | -0,71% | 1.652,00 |
| 30.09.2026 | 128,20 | 128,30 | 125,25 | 126,10 | 0,08% | 1.076,00 |
| 29.09.2026 | 129,10 | 131,25 | 126,00 | 126,00 | -2,55% | 1.158,00 |
| 28.09.2026 | 133,05 | 134,80 | 129,30 | 129,30 | -3,29% | 1.277,00 |
| 25.09.2026 | 138,20 | 140,75 | 133,70 | 133,70 | -3,81% | 1.223,00 |
| 24.09.2026 | 138,40 | 140,05 | 133,05 | 139,00 | 0,87% | 1.940,00 |
| 23.09.2026 | 138,20 | 143,10 | 135,50 | 137,80 | 0,88% | 990,00 |
| 22.09.2026 | 141,25 | 142,10 | 134,20 | 136,60 | -2,78% | 1.334,00 |
| 21.09.2026 | 141,90 | 143,50 | 139,25 | 140,50 | 0,50% | 741,00 |
| 18.09.2026 | 143,85 | 145,35 | 139,35 | 139,80 | -1,76% | 1.495,00 |
| 17.09.2026 | 137,20 | 145,65 | 136,15 | 142,30 | 6,83% | 3.473,00 |
| 16.09.2026 | 134,70 | 137,40 | 131,95 | 133,20 | -1,84% | 2.199,00 |
| 15.09.2026 | 132,20 | 137,75 | 128,50 | 135,70 | 1,92% | 3.395,00 |
| 14.09.2026 | 127,50 | 135,00 | 122,25 | 133,15 | 6,61% | 6.703,00 |
| 11.09.2026 | 127,00 | 129,40 | 119,30 | 124,90 | -2,23% | 5.489,00 |
| 10.09.2026 | 127,75 | 136,60 | 125,35 | 127,75 | 5,45% | 12.167,00 |
| 09.09.2026 | 130,45 | 130,60 | 120,20 | 121,15 | -5,39% | 3.514,00 |
| 08.09.2026 | 126,95 | 131,00 | 125,10 | 128,05 | 0,08% | 1.948,00 |
| 07.09.2026 | 124,55 | 128,95 | 122,30 | 127,95 | 3,02% | 5.011,00 |
| 04.09.2026 | 125,75 | 128,45 | 123,95 | 124,20 | -1,74% | 2.445,00 |
| 03.09.2026 | 130,30 | 134,65 | 120,85 | 126,40 | 0,64% | 10.103,00 |
| 02.09.2026 | 125,80 | 126,65 | 121,85 | 125,60 | 1,25% | 1.398,00 |
| 01.09.2026 | 129,25 | 129,30 | 124,00 | 124,05 | -3,01% | 1.563,00 |
| 31.08.2026 | 127,60 | 128,70 | 125,80 | 127,90 | -0,08% | 1.092,00 |
| 28.08.2026 | 131,05 | 134,10 | 126,75 | 128,00 | -2,51% | 2.039,00 |
| 27.08.2026 | 125,90 | 131,60 | 124,40 | 131,30 | 4,04% | 4.313,00 |
| 26.08.2026 | 128,20 | 129,25 | 125,05 | 126,20 | -0,20% | 1.950,00 |
| 25.08.2026 | 129,35 | 130,90 | 126,25 | 126,45 | -0,90% | 2.888,00 |
| 24.08.2026 | 138,90 | 139,00 | 127,60 | 127,60 | -7,54% | 2.409,00 |
| 21.08.2026 | 137,05 | 139,90 | 137,05 | 138,00 | 0,80% | 1.773,00 |
| 20.08.2026 | 149,95 | 149,95 | 133,60 | 136,90 | -7,15% | 2.555,00 |
| 19.08.2026 | 150,00 | 150,00 | 143,90 | 147,45 | -2,06% | 1.103,00 |
| 18.08.2026 | 154,70 | 156,60 | 150,55 | 150,55 | -3,77% | 1.181,00 |
| 17.08.2026 | 167,80 | 168,40 | 156,05 | 156,45 | -6,15% | 3.883,00 |
| 14.08.2026 | 165,65 | 179,35 | 163,15 | 166,70 | 1,18% | 4.493,00 |
| 13.08.2026 | 167,30 | 170,05 | 161,05 | 164,75 | -1,64% | 2.020,00 |
| 12.08.2026 | 168,20 | 171,55 | 165,60 | 167,50 | -1,15% | 2.553,00 |
| 11.08.2026 | 164,70 | 169,45 | 161,05 | 169,45 | 3,07% | 2.159,00 |
| 10.08.2026 | 161,30 | 165,60 | 157,00 | 164,40 | 1,95% | 14.738,00 |
| 07.08.2026 | 149,70 | 161,25 | 145,75 | 161,25 | 8,73% | 5.789,00 |
| 06.08.2026 | 144,35 | 151,00 | 142,00 | 148,30 | 1,47% | 2.376,00 |
| 05.08.2026 | 146,20 | 151,75 | 144,60 | 146,15 | -0,37% | 2.024,00 |
| 04.08.2026 | 139,95 | 147,95 | 137,70 | 146,70 | 6,30% | 2.595,00 |
| 03.08.2026 | 131,45 | 138,00 | 130,05 | 138,00 | 6,19% | 2.090,00 |
| 31.07.2026 | 129,45 | 130,65 | 124,55 | 129,95 | 2,52% | 2.187,00 |
| 30.07.2026 | 126,45 | 127,65 | 123,25 | 126,75 | 2,09% | 2.481,00 |
| 29.07.2026 | 138,40 | 138,45 | 124,15 | 124,15 | -8,34% | 2.060,00 |
| 28.07.2026 | 134,10 | 137,30 | 130,75 | 135,45 | -0,04% | 623,00 |
| 27.07.2026 | 133,50 | 137,60 | 130,95 | 135,50 | 2,96% | 1.023,00 |
| 24.07.2026 | 141,40 | 142,35 | 131,60 | 131,60 | -5,05% | 965,00 |
| 23.07.2026 | 133,00 | 142,60 | 130,95 | 138,60 | 5,32% | 1.591,00 |
| 22.07.2026 | 133,55 | 137,90 | 128,70 | 131,60 | 1,23% | 1.445,00 |
| 21.07.2026 | 124,15 | 131,65 | 124,15 | 130,00 | 5,56% | 767,00 |
| 20.07.2026 | 124,30 | 127,50 | 123,00 | 123,15 | -0,89% | 2.208,00 |
| 17.07.2026 | 129,45 | 130,60 | 124,25 | 124,25 | -4,75% | 1.054,00 |
| 16.07.2026 | 122,25 | 132,55 | 122,25 | 130,45 | 5,24% | 1.689,00 |
| 15.07.2026 | 127,45 | 129,85 | 121,70 | 123,95 | -1,27% | 1.734,00 |
| 14.07.2026 | 124,85 | 128,85 | 123,30 | 125,55 | 0,56% | 1.417,00 |
| 13.07.2026 | 128,00 | 128,00 | 123,70 | 124,85 | -1,73% | 1.764,00 |
| 10.07.2026 | 128,10 | 131,45 | 125,10 | 127,05 | -2,57% | 1.555,00 |
| 09.07.2026 | 140,70 | 142,05 | 128,80 | 130,40 | -5,16% | 2.862,00 |
| 08.07.2026 | 142,90 | 154,95 | 137,50 | 137,50 | -3,75% | 2.023,00 |
| 07.07.2026 | 155,65 | 157,80 | 142,30 | 142,85 | -7,54% | 1.637,00 |
| 06.07.2026 | 168,50 | 170,30 | 154,05 | 154,50 | -9,12% | 4.064,00 |
| 03.07.2026 | 169,70 | 171,00 | 166,90 | 170,00 | 1,46% | 3.395,00 |
| 02.07.2026 | 158,20 | 174,95 | 152,35 | 167,55 | 10,01% | 7.899,00 |
| 01.07.2026 | 146,50 | 158,85 | 144,05 | 152,30 | 4,53% | 2.431,00 |
| 30.06.2026 | 146,45 | 166,40 | 138,65 | 145,70 | 17,83% | 6.985,00 |
| 29.06.2026 | 124,00 | 129,00 | 122,35 | 123,65 | 3,04% | 1.970,00 |
| 26.06.2026 | 121,00 | 125,30 | 117,45 | 120,00 | -0,46% | 986,00 |
| 25.06.2026 | 127,25 | 127,40 | 118,40 | 120,55 | -3,98% | 2.178,00 |
| 24.06.2026 | 132,35 | 134,75 | 125,55 | 125,55 | -4,01% | 1.915,00 |
| 23.06.2026 | 132,05 | 132,80 | 129,00 | 130,80 | -0,95% | 1.180,00 |
| 22.06.2026 | 144,30 | 149,75 | 132,05 | 132,05 | -8,93% | 3.273,00 |
| 19.06.2026 | 146,60 | 146,60 | 142,30 | 145,00 | -2,42% | 1.148,00 |
| 18.06.2026 | 147,15 | 151,20 | 143,15 | 148,60 | 1,61% | 1.064,00 |
| 17.06.2026 | 146,05 | 148,65 | 143,25 | 146,25 | 0,86% | 395,00 |
| 16.06.2026 | 150,30 | 151,25 | 141,75 | 145,00 | -3,01% | 693,00 |
| 15.06.2026 | 152,00 | 153,05 | 146,25 | 149,50 | 1,01% | 1.055,00 |
| 12.06.2026 | 160,60 | 160,65 | 147,05 | 148,00 | -7,04% | 1.879,00 |
| 11.06.2026 | 153,00 | 159,20 | 149,60 | 159,20 | 5,99% | 578,00 |
| 10.06.2026 | 151,00 | 152,95 | 149,00 | 150,20 | -2,02% | 337,00 |
| 09.06.2026 | 161,80 | 163,30 | 147,30 | 153,30 | -4,49% | 1.505,00 |
| 08.06.2026 | 162,80 | 164,95 | 159,65 | 160,50 | -0,43% | 775,00 |
| 05.06.2026 | 173,65 | 177,25 | 156,80 | 161,20 | -8,46% | 1.589,00 |
| 04.06.2026 | 166,45 | 176,55 | 160,05 | 176,10 | 6,73% | 2.513,00 |
| 03.06.2026 | 176,15 | 176,15 | 162,80 | 165,00 | -5,12% | 1.749,00 |
| 02.06.2026 | 176,35 | 176,45 | 169,05 | 173,90 | -1,75% | 1.528,00 |
| 01.06.2026 | 179,85 | 180,75 | 171,10 | 177,00 | -0,14% | 1.820,00 |
| 29.05.2026 | 189,00 | 190,00 | 169,05 | 177,25 | -3,48% | 4.576,00 |
| 28.05.2026 | 166,50 | 187,15 | 166,00 | 183,65 | 20,03% | 9.124,00 |
| 27.05.2026 | 158,00 | 161,75 | 150,10 | 153,00 | -2,76% | 1.837,00 |
| 26.05.2026 | 153,00 | 161,80 | 151,45 | 157,35 | 1,52% | 3.575,00 |
| 25.05.2026 | 151,45 | 157,50 | 149,20 | 155,00 | 4,03% | 1.268,00 |