225,000€
-6,64%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 238,95 | 240,90 | 226,10 | 226,65 | -5,95% | 341,00 |
| 28.11.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 0,00% | 20,00 |
| 27.11.2025 | 238,30 | 241,00 | 237,80 | 241,00 | 0,00% | 47,00 |
| 26.11.2025 | 239,00 | 247,60 | 239,00 | 241,00 | -0,78% | 136,00 |
| 25.11.2025 | 241,00 | 242,90 | 241,00 | 242,90 | 2,14% | 52,00 |
| 24.11.2025 | 233,70 | 237,80 | 233,70 | 237,80 | 2,06% | 50,00 |
| 21.11.2025 | 235,90 | 235,90 | 230,00 | 233,00 | -1,06% | 451,00 |
| 20.11.2025 | 250,10 | 251,30 | 235,50 | 235,50 | -4,31% | 78,00 |
| 19.11.2025 | 239,70 | 246,10 | 239,70 | 246,10 | 2,54% | 10,00 |
| 18.11.2025 | 237,00 | 245,70 | 237,00 | 240,00 | 0,54% | 46,00 |
| 17.11.2025 | 249,60 | 259,00 | 238,70 | 238,70 | -5,88% | 59,00 |
| 14.11.2025 | 252,00 | 253,60 | 239,70 | 253,60 | 1,32% | 283,00 |
| 13.11.2025 | 277,00 | 277,30 | 250,30 | 250,30 | -9,48% | 157,00 |
| 12.11.2025 | 281,40 | 287,90 | 273,90 | 276,50 | -0,93% | 192,00 |
| 11.11.2025 | 285,80 | 290,70 | 279,10 | 279,10 | -2,92% | 74,00 |
| 10.11.2025 | 287,50 | 287,50 | 287,50 | 287,50 | -0,17% | - |
| 07.11.2025 | 282,70 | 288,00 | 268,60 | 288,00 | 1,95% | 154,00 |
| 06.11.2025 | 307,30 | 307,30 | 282,50 | 282,50 | -9,16% | 1.197,00 |
| 05.11.2025 | 307,50 | 311,00 | 307,50 | 311,00 | -2,32% | 55,00 |
| 04.11.2025 | 318,00 | 318,40 | 308,00 | 318,40 | -2,09% | 77,00 |
| 03.11.2025 | 317,80 | 325,70 | 317,40 | 325,20 | 3,47% | 152,00 |
| 31.10.2025 | 314,10 | 317,00 | 314,10 | 314,30 | -1,60% | 125,00 |
| 30.10.2025 | 324,20 | 324,50 | 319,40 | 319,40 | -1,36% | 146,00 |
| 29.10.2025 | 324,40 | 324,40 | 323,80 | 323,80 | -2,76% | 10,00 |
| 28.10.2025 | 322,60 | 333,00 | 322,60 | 333,00 | -0,66% | 54,00 |
| 27.10.2025 | 332,00 | 335,20 | 332,00 | 335,20 | 3,33% | 52,00 |
| 24.10.2025 | 311,70 | 324,40 | 311,70 | 324,40 | 3,94% | 53,00 |
| 23.10.2025 | 303,60 | 312,10 | 303,60 | 312,10 | -3,97% | 62,00 |
| 22.10.2025 | 328,60 | 328,60 | 325,00 | 325,00 | 0,53% | 32,00 |
| 21.10.2025 | 309,90 | 323,30 | 309,90 | 323,30 | 4,97% | 80,00 |
| 20.10.2025 | 304,90 | 308,00 | 304,90 | 308,00 | 1,92% | 17,00 |
| 17.10.2025 | 310,30 | 311,30 | 298,10 | 302,20 | -4,67% | 737,00 |
| 16.10.2025 | 333,30 | 333,30 | 315,50 | 317,00 | -3,74% | 144,00 |
| 15.10.2025 | 343,80 | 350,50 | 324,80 | 329,30 | -4,02% | 282,00 |
| 14.10.2025 | 347,10 | 347,10 | 343,10 | 343,10 | -3,00% | 10,00 |
| 13.10.2025 | 332,00 | 355,00 | 330,00 | 353,70 | 4,12% | 213,00 |
| 10.10.2025 | 341,40 | 348,80 | 339,10 | 339,70 | -3,27% | 619,00 |
| 09.10.2025 | 353,80 | 359,30 | 351,20 | 351,20 | -0,51% | 85,00 |
| 08.10.2025 | 337,00 | 353,20 | 335,00 | 353,00 | 3,82% | 264,00 |
| 07.10.2025 | 331,40 | 340,50 | 331,20 | 340,00 | 2,87% | 221,00 |
| 06.10.2025 | 324,00 | 335,40 | 324,00 | 330,50 | 1,13% | 671,00 |
| 03.10.2025 | 305,20 | 326,80 | 305,20 | 326,80 | 7,15% | 141,00 |
| 02.10.2025 | 292,30 | 309,40 | 292,30 | 305,00 | 3,78% | 509,00 |
| 01.10.2025 | 263,40 | 293,90 | 263,40 | 293,90 | 10,86% | 451,00 |
| 30.09.2025 | 260,30 | 266,30 | 260,00 | 265,10 | -1,34% | 246,00 |
| 29.09.2025 | 260,50 | 270,00 | 260,50 | 268,70 | 4,27% | 177,00 |
| 26.09.2025 | 261,10 | 261,50 | 256,80 | 257,70 | 0,86% | 483,00 |
| 25.09.2025 | 259,60 | 259,60 | 251,00 | 255,50 | -1,05% | 147,00 |
| 24.09.2025 | 251,00 | 262,50 | 251,00 | 258,20 | 3,69% | 92,00 |
| 23.09.2025 | 241,60 | 253,20 | 241,60 | 249,00 | 2,30% | 92,00 |
| 22.09.2025 | 239,30 | 243,40 | 233,50 | 243,40 | 0,00% | 127,00 |
| 19.09.2025 | 240,00 | 243,40 | 240,00 | 243,40 | 1,42% | 4,00 |
| 18.09.2025 | 229,70 | 245,00 | 229,70 | 240,00 | 5,87% | 693,00 |
| 17.09.2025 | 221,80 | 226,70 | 221,80 | 226,70 | 5,44% | 3,00 |
| 16.09.2025 | 211,30 | 215,00 | 211,30 | 215,00 | 2,48% | 20,00 |
| 15.09.2025 | 209,60 | 210,70 | 209,20 | 209,80 | -0,10% | 325,00 |
| 12.09.2025 | 205,50 | 212,70 | 203,80 | 210,00 | -1,75% | 153,00 |
| 11.09.2025 | 212,85 | 214,70 | 206,00 | 213,75 | 5,30% | 105,00 |
| 10.09.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 0,50% | - |
| 09.09.2025 | 201,40 | 203,70 | 199,40 | 202,00 | 7,25% | 10,00 |
| 05.09.2025 | 192,85 | 192,85 | 187,00 | 188,35 | -3,26% | 135,00 |
| 04.09.2025 | 202,60 | 202,60 | 194,70 | 194,70 | -4,70% | 4,00 |
| 03.09.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -1,97% | - |
| 02.09.2025 | 204,10 | 208,40 | 204,10 | 208,40 | 2,26% | 20,00 |
| 01.09.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -2,86% | - |
| 29.08.2025 | 211,00 | 211,00 | 209,80 | 209,80 | -1,82% | 3,00 |
| 28.08.2025 | 210,30 | 213,70 | 210,30 | 213,70 | 0,52% | 373,00 |
| 27.08.2025 | 209,50 | 213,40 | 209,50 | 212,60 | 2,11% | 95,00 |
| 26.08.2025 | 205,00 | 208,80 | 205,00 | 208,20 | 0,24% | 61,00 |
| 25.08.2025 | 208,00 | 208,00 | 207,70 | 207,70 | 1,81% | 28,00 |
| 22.08.2025 | 200,70 | 204,00 | 200,70 | 204,00 | 0,69% | 30,00 |
| 21.08.2025 | 197,35 | 202,60 | 197,35 | 202,60 | 1,71% | 2,00 |
| 20.08.2025 | 199,65 | 199,85 | 199,20 | 199,20 | -2,06% | 100,00 |
| 19.08.2025 | 214,50 | 214,50 | 203,40 | 203,40 | -4,51% | 42,00 |
| 18.08.2025 | 210,00 | 213,00 | 210,00 | 213,00 | 1,43% | 20,00 |
| 15.08.2025 | 212,20 | 216,00 | 209,70 | 210,00 | -2,51% | 77,00 |
| 14.08.2025 | 215,40 | 215,40 | 215,40 | 215,40 | -0,51% | - |
| 13.08.2025 | 212,30 | 216,50 | 212,30 | 216,50 | 3,05% | 24,00 |
| 12.08.2025 | 208,40 | 210,10 | 204,70 | 210,10 | -0,99% | 66,00 |
| 11.08.2025 | 210,10 | 216,40 | 210,10 | 212,20 | -2,12% | 538,00 |
| 08.08.2025 | 220,80 | 225,70 | 214,60 | 216,80 | -3,47% | 73,00 |
| 07.08.2025 | 223,40 | 230,00 | 223,40 | 224,60 | -0,35% | 109,00 |
| 06.08.2025 | 226,90 | 226,90 | 225,40 | 225,40 | -3,92% | 10,00 |
| 05.08.2025 | 230,00 | 237,40 | 230,00 | 234,60 | 1,03% | 58,00 |
| 04.08.2025 | 225,00 | 232,20 | 225,00 | 232,20 | 5,16% | 287,00 |
| 01.08.2025 | 231,30 | 231,30 | 220,80 | 220,80 | -6,04% | 120,00 |
| 31.07.2025 | 233,30 | 236,90 | 233,20 | 235,00 | 1,51% | 175,00 |
| 30.07.2025 | 230,30 | 236,70 | 230,10 | 231,50 | -1,99% | 72,00 |
| 29.07.2025 | 231,60 | 236,20 | 231,60 | 236,20 | 2,74% | 40,00 |
| 28.07.2025 | 232,00 | 238,30 | 229,90 | 229,90 | -0,04% | 153,00 |
| 25.07.2025 | 233,00 | 233,00 | 230,00 | 230,00 | -3,36% | 66,00 |
| 24.07.2025 | 229,50 | 238,00 | 229,50 | 238,00 | 3,48% | 158,00 |
| 23.07.2025 | 221,90 | 230,00 | 221,90 | 230,00 | 2,77% | 300,00 |
| 22.07.2025 | 232,10 | 232,10 | 223,80 | 223,80 | -5,13% | 111,00 |
| 21.07.2025 | 238,00 | 240,90 | 235,90 | 235,90 | -0,63% | 318,00 |
| 18.07.2025 | 242,60 | 244,00 | 237,40 | 237,40 | -0,46% | 219,00 |
| 17.07.2025 | 229,10 | 238,50 | 229,10 | 238,50 | 4,15% | 69,00 |
| 16.07.2025 | 224,00 | 229,00 | 220,00 | 229,00 | 1,19% | 237,00 |
| 15.07.2025 | 228,90 | 229,90 | 225,10 | 226,30 | -1,27% | 242,00 |
| 14.07.2025 | 229,50 | 230,00 | 219,20 | 229,20 | 1,96% | 803,00 |