211,000€
-2,04%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 209,00 | 225,00 | 209,00 | 224,80 | 8,23% | 798,00 |
| 10.07.2025 | 199,35 | 207,70 | 199,35 | 207,70 | 3,38% | 10,00 |
| 09.07.2025 | 200,10 | 204,80 | 200,10 | 200,90 | -0,50% | 82,00 |
| 08.07.2025 | 203,20 | 207,60 | 201,00 | 201,90 | -1,85% | 128,00 |
| 07.07.2025 | 210,60 | 212,60 | 205,70 | 205,70 | -0,39% | 237,00 |
| 04.07.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -0,67% | - |
| 03.07.2025 | 206,80 | 207,90 | 206,80 | 207,90 | -1,09% | 10,00 |
| 02.07.2025 | 212,30 | 212,30 | 210,00 | 210,20 | -3,58% | 30,00 |
| 01.07.2025 | 225,20 | 230,10 | 218,00 | 218,00 | -9,09% | 526,00 |
| 30.06.2025 | 240,10 | 245,40 | 239,80 | 239,80 | 1,61% | 119,00 |
| 27.06.2025 | 235,00 | 245,00 | 232,60 | 236,00 | 1,86% | 292,00 |
| 26.06.2025 | 202,00 | 231,70 | 200,00 | 231,70 | 14,48% | 323,00 |
| 25.06.2025 | 164,70 | 207,60 | 164,70 | 202,40 | 21,20% | 252,00 |
| 24.06.2025 | 163,90 | 167,00 | 163,90 | 167,00 | -1,62% | 25,00 |
| 23.06.2025 | 162,90 | 169,75 | 162,90 | 169,75 | 4,11% | 6,00 |
| 20.06.2025 | 163,05 | 163,05 | 163,05 | 163,05 | -1,18% | - |
| 19.06.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -0,54% | 10,00 |
| 18.06.2025 | 162,55 | 165,90 | 162,55 | 165,90 | 4,01% | 120,00 |
| 17.06.2025 | 159,50 | 159,50 | 159,50 | 159,50 | -7,80% | - |
| 16.06.2025 | 170,80 | 173,00 | 170,80 | 173,00 | 2,73% | 12,00 |
| 13.06.2025 | 164,90 | 173,95 | 164,90 | 168,40 | 3,31% | 92,00 |
| 12.06.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -0,58% | 40,00 |
| 11.06.2025 | 163,95 | 163,95 | 163,95 | 163,95 | -0,30% | - |
| 10.06.2025 | 169,90 | 169,90 | 164,45 | 164,45 | -4,56% | 15,00 |
| 09.06.2025 | 165,30 | 172,30 | 165,30 | 172,30 | 1,35% | 50,00 |
| 06.06.2025 | 161,95 | 170,00 | 161,95 | 170,00 | 6,85% | 107,00 |
| 05.06.2025 | 159,10 | 159,10 | 159,10 | 159,10 | -0,41% | - |
| 04.06.2025 | 164,60 | 164,60 | 157,75 | 159,75 | 0,38% | 36,00 |
| 03.06.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 0,76% | 30,00 |
| 02.06.2025 | 159,45 | 159,45 | 157,95 | 157,95 | 5,05% | 62,00 |
| 30.05.2025 | 150,35 | 150,35 | 150,35 | 150,35 | -5,02% | - |
| 29.05.2025 | 161,00 | 161,00 | 158,30 | 158,30 | 1,60% | 60,00 |
| 28.05.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 3,08% | - |
| 27.05.2025 | 151,20 | 151,20 | 151,15 | 151,15 | -1,21% | 10,00 |
| 26.05.2025 | 147,60 | 153,00 | 147,60 | 153,00 | 5,96% | 6,00 |
| 23.05.2025 | 146,50 | 146,50 | 144,40 | 144,40 | -2,96% | 35,00 |
| 22.05.2025 | 145,80 | 148,80 | 145,80 | 148,80 | -1,06% | 54,00 |
| 21.05.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 5,17% | 80,00 |
| 20.05.2025 | 141,35 | 143,00 | 141,35 | 143,00 | -0,69% | 10,00 |
| 19.05.2025 | 144,30 | 144,30 | 144,00 | 144,00 | -2,70% | 30,00 |
| 16.05.2025 | 146,00 | 149,45 | 146,00 | 148,00 | -0,87% | 90,00 |
| 15.05.2025 | 144,30 | 149,30 | 144,30 | 149,30 | 1,22% | 5,00 |
| 14.05.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -2,77% | - |
| 13.05.2025 | 148,50 | 151,70 | 148,50 | 151,70 | -0,16% | 40,00 |
| 12.05.2025 | 149,80 | 155,50 | 149,80 | 151,95 | 2,67% | 70,00 |
| 09.05.2025 | 148,50 | 150,00 | 148,00 | 148,00 | 5,11% | 40,00 |
| 08.05.2025 | 140,80 | 140,80 | 140,80 | 140,80 | 1,51% | - |
| 07.05.2025 | 138,50 | 141,40 | 138,50 | 138,70 | -3,38% | 95,00 |
| 06.05.2025 | 141,25 | 144,05 | 141,25 | 143,55 | 1,63% | 34,00 |
| 05.05.2025 | 138,00 | 141,25 | 138,00 | 141,25 | 0,28% | 61,00 |
| 02.05.2025 | 139,20 | 140,85 | 139,10 | 140,85 | 5,98% | 308,00 |
| 30.04.2025 | 132,95 | 132,95 | 132,90 | 132,90 | 2,11% | 120,00 |
| 29.04.2025 | 130,15 | 130,15 | 130,15 | 130,15 | 0,23% | - |
| 28.04.2025 | 132,00 | 132,00 | 129,85 | 129,85 | -1,25% | 60,00 |
| 25.04.2025 | 130,50 | 132,90 | 130,50 | 131,50 | 2,37% | 78,00 |
| 24.04.2025 | 127,35 | 128,45 | 127,35 | 128,45 | -5,20% | 10,00 |
| 23.04.2025 | 132,20 | 137,90 | 132,20 | 135,50 | 5,86% | 385,00 |
| 22.04.2025 | 126,85 | 128,40 | 126,85 | 128,00 | -0,58% | 250,00 |
| 17.04.2025 | 126,15 | 128,95 | 126,15 | 128,75 | 3,83% | 301,00 |
| 16.04.2025 | 123,25 | 125,00 | 122,90 | 124,00 | -0,72% | 130,00 |
| 15.04.2025 | 124,40 | 124,90 | 124,40 | 124,90 | -2,54% | 19,00 |
| 14.04.2025 | 128,15 | 128,15 | 128,15 | 128,15 | -1,76% | - |
| 11.04.2025 | 122,80 | 130,45 | 122,80 | 130,45 | 4,36% | 25,00 |
| 10.04.2025 | 123,80 | 126,30 | 123,80 | 125,00 | -2,46% | 15,00 |
| 09.04.2025 | 106,70 | 128,15 | 106,70 | 128,15 | 24,12% | 69,00 |
| 08.04.2025 | 103,25 | 103,25 | 103,25 | 103,25 | 5,36% | - |
| 07.04.2025 | 97,00 | 98,00 | 97,00 | 98,00 | -2,24% | 206,00 |
| 04.04.2025 | 104,85 | 105,35 | 100,25 | 100,25 | -10,69% | 32,00 |
| 03.04.2025 | 112,25 | 112,25 | 112,25 | 112,25 | 0,58% | - |
| 02.04.2025 | 111,60 | 111,60 | 111,60 | 111,60 | 1,45% | - |
| 01.04.2025 | 109,00 | 110,00 | 109,00 | 110,00 | 0,73% | 30,00 |
| 31.03.2025 | 110,00 | 110,15 | 109,20 | 109,20 | -1,49% | 26,00 |
| 28.03.2025 | 113,30 | 113,30 | 110,00 | 110,85 | -4,19% | 16,00 |
| 27.03.2025 | 115,85 | 115,85 | 115,70 | 115,70 | -3,86% | 80,00 |
| 26.03.2025 | 120,35 | 120,35 | 120,35 | 120,35 | 2,08% | - |