173,650€
6,40%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 164,15 | 164,15 | 164,15 | 164,15 | 0,58% | - |
| 30.01.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -1,83% | - |
| 29.01.2025 | 166,25 | 166,25 | 166,25 | 166,25 | -0,66% | - |
| 28.01.2025 | 167,35 | 167,35 | 167,35 | 167,35 | -1,56% | 21,00 |
| 27.01.2025 | 169,05 | 170,00 | 164,00 | 170,00 | -2,83% | 175,00 |
| 24.01.2025 | 171,75 | 174,95 | 171,75 | 174,95 | -0,03% | 10,00 |
| 23.01.2025 | 169,10 | 175,00 | 169,10 | 175,00 | 4,04% | 245,00 |
| 22.01.2025 | 169,20 | 172,55 | 168,20 | 168,20 | 1,94% | 285,00 |
| 21.01.2025 | 161,20 | 165,10 | 161,20 | 165,00 | 1,79% | 612,00 |
| 20.01.2025 | 162,05 | 162,10 | 162,05 | 162,10 | 1,76% | 30,00 |
| 17.01.2025 | 159,30 | 159,30 | 159,30 | 159,30 | -3,34% | - |
| 16.01.2025 | 161,35 | 164,80 | 161,35 | 164,80 | 0,64% | 2,00 |
| 15.01.2025 | 158,35 | 163,75 | 158,35 | 163,75 | 0,49% | 45,00 |
| 14.01.2025 | 156,85 | 162,95 | 156,85 | 162,95 | 2,20% | 45,00 |
| 13.01.2025 | 159,45 | 159,45 | 159,45 | 159,45 | 1,11% | - |
| 10.01.2025 | 156,95 | 157,70 | 156,95 | 157,70 | 0,51% | 10,00 |
| 09.01.2025 | 156,90 | 156,90 | 156,90 | 156,90 | 1,55% | - |
| 08.01.2025 | 157,00 | 161,00 | 154,50 | 154,50 | -2,15% | 242,00 |
| 07.01.2025 | 155,70 | 157,90 | 155,70 | 157,90 | 0,10% | 10,00 |
| 06.01.2025 | 157,75 | 157,75 | 157,75 | 157,75 | 2,00% | 3,00 |
| 03.01.2025 | 150,90 | 154,65 | 150,90 | 154,65 | 4,49% | 142,00 |
| 02.01.2025 | 150,55 | 150,55 | 148,00 | 148,00 | -1,04% | 37,00 |
| 30.12.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -0,30% | 10,00 |
| 27.12.2024 | 153,30 | 153,30 | 150,00 | 150,00 | -3,94% | 160,00 |
| 23.12.2024 | 156,15 | 156,15 | 156,15 | 156,15 | -1,67% | - |
| 20.12.2024 | 154,25 | 159,05 | 154,25 | 158,80 | 5,51% | 39,00 |
| 19.12.2024 | 148,85 | 150,50 | 148,85 | 150,50 | -2,68% | 50,00 |
| 18.12.2024 | 154,65 | 154,65 | 154,65 | 154,65 | -4,60% | - |
| 17.12.2024 | 158,90 | 162,10 | 158,90 | 162,10 | -1,28% | 31,00 |
| 16.12.2024 | 150,40 | 164,20 | 150,40 | 164,20 | 12,01% | 165,00 |
| 13.12.2024 | 145,70 | 146,60 | 145,25 | 146,60 | -0,51% | 129,00 |
| 12.12.2024 | 145,20 | 147,35 | 145,20 | 147,35 | 1,59% | 10,00 |
| 11.12.2024 | 144,70 | 145,05 | 144,70 | 145,05 | -1,33% | 275,00 |
| 10.12.2024 | 150,20 | 150,85 | 147,00 | 147,00 | -6,93% | 221,00 |
| 09.12.2024 | 158,90 | 158,90 | 152,20 | 157,95 | 1,25% | 226,00 |
| 06.12.2024 | 158,10 | 159,15 | 153,20 | 156,00 | -0,48% | 261,00 |
| 05.12.2024 | 175,00 | 175,00 | 153,90 | 156,75 | -16,40% | 244,00 |
| 04.12.2024 | 183,00 | 187,50 | 183,00 | 187,50 | -2,50% | 110,00 |
| 03.12.2024 | 195,70 | 195,70 | 189,05 | 192,30 | 2,29% | 32,00 |
| 02.12.2024 | 183,00 | 188,00 | 183,00 | 188,00 | 1,40% | 35,00 |
| 29.11.2024 | 184,95 | 185,70 | 183,25 | 185,40 | 0,22% | 256,00 |
| 28.11.2024 | 179,30 | 185,00 | 179,30 | 185,00 | 1,82% | 226,00 |
| 27.11.2024 | 185,55 | 188,50 | 179,90 | 181,70 | -0,44% | 247,00 |
| 26.11.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -3,95% | - |
| 25.11.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 3,46% | 40,00 |
| 22.11.2024 | 183,65 | 183,65 | 183,65 | 183,65 | -1,02% | - |
| 21.11.2024 | 187,88 | 194,38 | 184,15 | 185,55 | -5,79% | 55,00 |
| 20.11.2024 | 191,90 | 196,95 | 191,90 | 196,95 | 10,49% | 2,00 |
| 19.11.2024 | 184,30 | 184,30 | 178,25 | 178,25 | -3,91% | 40,00 |
| 18.11.2024 | 188,30 | 188,30 | 185,50 | 185,50 | -2,45% | 51,00 |
| 15.11.2024 | 190,95 | 192,30 | 189,65 | 190,15 | -2,09% | 240,00 |
| 14.11.2024 | 204,00 | 204,00 | 194,20 | 194,20 | -4,38% | 27,00 |
| 13.11.2024 | 203,00 | 203,10 | 203,00 | 203,10 | -2,17% | 30,00 |
| 12.11.2024 | 218,70 | 219,00 | 205,00 | 207,60 | -5,59% | 116,00 |
| 11.11.2024 | 210,70 | 219,90 | 210,70 | 219,90 | 2,28% | 114,00 |
| 08.11.2024 | 205,50 | 215,00 | 205,50 | 215,00 | 7,80% | 17,00 |
| 07.11.2024 | 199,45 | 199,45 | 199,45 | 199,45 | 1,68% | - |
| 06.11.2024 | 211,00 | 213,00 | 190,75 | 196,15 | -1,26% | 207,00 |
| 05.11.2024 | 196,20 | 198,65 | 196,20 | 198,65 | 1,12% | - |
| 04.11.2024 | 199,00 | 199,00 | 196,45 | 196,45 | 0,28% | 30,00 |
| 01.11.2024 | 195,90 | 195,90 | 195,90 | 195,90 | -0,18% | - |
| 31.10.2024 | 196,70 | 196,70 | 196,25 | 196,25 | -2,99% | 5,00 |
| 30.10.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -0,78% | - |
| 29.10.2024 | 202,30 | 203,90 | 202,30 | 203,90 | -0,54% | 10,00 |
| 28.10.2024 | 203,20 | 206,90 | 203,20 | 205,00 | 3,90% | 182,00 |
| 25.10.2024 | 197,30 | 197,30 | 197,30 | 197,30 | 0,03% | - |
| 24.10.2024 | 197,25 | 197,25 | 197,25 | 197,25 | -0,68% | - |
| 23.10.2024 | 198,60 | 198,60 | 198,60 | 198,60 | -1,54% | - |
| 22.10.2024 | 201,40 | 205,20 | 201,00 | 201,70 | -1,71% | 37,00 |
| 21.10.2024 | 197,70 | 205,20 | 197,70 | 205,20 | 2,60% | 112,00 |
| 18.10.2024 | 196,90 | 200,00 | 196,90 | 200,00 | -1,62% | 50,00 |
| 17.10.2024 | 200,70 | 203,30 | 200,70 | 203,30 | -0,10% | 4,00 |
| 16.10.2024 | 194,75 | 203,60 | 194,75 | 203,50 | 4,04% | 60,00 |
| 15.10.2024 | 195,60 | 195,60 | 195,60 | 195,60 | -1,31% | - |
| 14.10.2024 | 195,05 | 199,20 | 195,05 | 198,20 | 1,64% | 15,00 |
| 11.10.2024 | 187,10 | 195,00 | 187,10 | 195,00 | 1,43% | 38,00 |
| 10.10.2024 | 188,40 | 192,25 | 188,35 | 192,25 | 3,14% | 90,00 |
| 09.10.2024 | 187,20 | 187,45 | 186,40 | 186,40 | 0,76% | 10,00 |
| 08.10.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -2,73% | 20,00 |
| 07.10.2024 | 191,00 | 191,00 | 190,20 | 190,20 | 0,37% | 60,00 |
| 04.10.2024 | 180,50 | 189,50 | 180,50 | 189,50 | 2,16% | 70,00 |
| 03.10.2024 | 182,85 | 186,45 | 180,70 | 185,50 | -0,16% | 38,00 |
| 02.10.2024 | 188,65 | 194,30 | 185,80 | 185,80 | -2,65% | 135,00 |
| 01.10.2024 | 178,15 | 190,85 | 178,15 | 190,85 | 5,94% | 15,00 |
| 30.09.2024 | 180,15 | 180,15 | 180,15 | 180,15 | 2,10% | 17,00 |
| 27.09.2024 | 172,65 | 176,45 | 172,65 | 176,45 | -1,70% | 60,00 |
| 26.09.2024 | 175,45 | 179,50 | 175,45 | 179,50 | 0,64% | 28,00 |
| 25.09.2024 | 174,65 | 178,35 | 174,65 | 178,35 | 1,31% | 30,00 |
| 24.09.2024 | 182,15 | 182,15 | 176,05 | 176,05 | -3,43% | 14,00 |
| 23.09.2024 | 165,60 | 182,30 | 165,60 | 182,30 | 11,16% | 171,00 |
| 20.09.2024 | 162,35 | 164,00 | 162,35 | 164,00 | 2,76% | 27,00 |
| 19.09.2024 | 156,25 | 161,75 | 156,25 | 159,60 | 1,56% | 49,00 |
| 18.09.2024 | 155,85 | 158,80 | 154,45 | 157,15 | 1,78% | 58,00 |
| 17.09.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -2,46% | - |
| 16.09.2024 | 171,40 | 171,40 | 154,85 | 158,30 | -9,02% | 48,00 |
| 13.09.2024 | 165,75 | 174,00 | 165,75 | 174,00 | 2,72% | 200,00 |
| 12.09.2024 | 165,45 | 169,40 | 165,45 | 169,40 | 4,92% | 20,00 |
| 11.09.2024 | 161,45 | 161,45 | 161,45 | 161,45 | -2,00% | - |
| 10.09.2024 | 162,05 | 165,30 | 162,05 | 164,75 | 1,70% | 28,00 |
| 09.09.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -0,92% | - |