186,350€
-0,08%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 185,52 | 187,02 | 183,65 | 186,33 | 0,42% | - |
| 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% | - |
| 06.09.2024 | 163,45 | 163,55 | 163,45 | 163,50 | -4,05% | 21,00 |
| 05.09.2024 | 173,30 | 176,80 | 170,40 | 170,40 | -3,40% | 120,00 |
| 04.09.2024 | 171,45 | 176,40 | 171,45 | 176,40 | 1,47% | 82,00 |
| 03.09.2024 | 189,40 | 189,40 | 173,85 | 173,85 | -7,50% | 197,00 |
| 02.09.2024 | 182,30 | 187,95 | 182,20 | 187,95 | 2,31% | 201,00 |
| 30.08.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -0,92% | - |
| 29.08.2024 | 172,05 | 185,40 | 172,05 | 185,40 | 1,15% | 22,00 |
| 28.08.2024 | 166,00 | 183,30 | 166,00 | 183,30 | 16,53% | 60,00 |
| 27.08.2024 | 157,30 | 157,30 | 157,30 | 157,30 | -6,12% | - |
| 26.08.2024 | 167,55 | 167,55 | 167,55 | 167,55 | 1,70% | 15,00 |
| 23.08.2024 | 164,10 | 164,75 | 164,10 | 164,75 | -2,25% | 40,00 |
| 22.08.2024 | 167,20 | 168,55 | 167,20 | 168,55 | 0,93% | 45,00 |
| 21.08.2024 | 166,85 | 167,00 | 166,85 | 167,00 | -1,59% | 5,00 |
| 20.08.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -0,50% | - |
| 19.08.2024 | 170,55 | 170,55 | 170,55 | 170,55 | 1,13% | - |
| 16.08.2024 | 168,65 | 168,65 | 168,65 | 168,65 | 1,78% | - |
| 15.08.2024 | 165,70 | 165,70 | 165,70 | 165,70 | 1,35% | - |
| 14.08.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 0,62% | - |
| 13.08.2024 | 161,35 | 162,50 | 161,35 | 162,50 | 1,79% | 18,00 |
| 12.08.2024 | 159,65 | 159,65 | 159,65 | 159,65 | -0,16% | - |
| 09.08.2024 | 159,90 | 159,90 | 159,90 | 159,90 | 5,96% | - |
| 08.08.2024 | 150,90 | 150,90 | 150,90 | 150,90 | -2,42% | - |
| 07.08.2024 | 154,65 | 154,65 | 154,65 | 154,65 | 3,10% | - |
| 06.08.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 5,75% | 12,00 |
| 05.08.2024 | 147,95 | 148,25 | 141,85 | 141,85 | -10,70% | 68,00 |
| 02.08.2024 | 158,85 | 158,85 | 158,85 | 158,85 | -3,14% | - |
| 01.08.2024 | 164,00 | 164,00 | 164,00 | 164,00 | 2,85% | - |
| 31.07.2024 | 159,45 | 159,45 | 159,45 | 159,45 | -0,96% | - |
| 30.07.2024 | 160,25 | 161,00 | 160,25 | 161,00 | 0,63% | 25,00 |
| 29.07.2024 | 160,00 | 162,20 | 160,00 | 160,00 | 2,66% | 143,00 |
| 26.07.2024 | 155,30 | 155,85 | 155,30 | 155,85 | 0,16% | 12,00 |
| 25.07.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,16% | - |
| 24.07.2024 | 155,85 | 155,85 | 155,85 | 155,85 | -1,30% | - |
| 23.07.2024 | 152,90 | 157,90 | 152,90 | 157,90 | 4,05% | 3,00 |
| 22.07.2024 | 149,55 | 151,75 | 149,55 | 151,75 | -0,56% | 50,00 |
| 19.07.2024 | 150,55 | 152,60 | 150,55 | 152,60 | 1,46% | 4,00 |
| 18.07.2024 | 150,40 | 150,40 | 150,40 | 150,40 | 0,27% | - |
| 17.07.2024 | 153,70 | 153,70 | 150,00 | 150,00 | -5,39% | 13,00 |
| 16.07.2024 | 158,55 | 158,55 | 158,55 | 158,55 | -0,97% | - |
| 15.07.2024 | 157,70 | 160,10 | 157,70 | 160,10 | 0,47% | 70,00 |
| 12.07.2024 | 159,70 | 161,10 | 159,35 | 159,35 | -2,54% | 15,00 |
| 11.07.2024 | 160,15 | 163,50 | 160,15 | 163,50 | 5,62% | 13,00 |
| 10.07.2024 | 153,60 | 154,80 | 151,70 | 154,80 | -0,26% | 406,00 |
| 09.07.2024 | 155,80 | 155,90 | 155,20 | 155,20 | 0,58% | 140,00 |
| 08.07.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -2,28% | - |