153,275€
2,18%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 156,70 | 156,70 | 150,00 | 150,00 | -8,28% | 7,00 |
| 08.04.2026 | 163,00 | 169,50 | 163,00 | 163,55 | 3,87% | 96,00 |
| 07.04.2026 | 166,10 | 166,10 | 157,45 | 157,45 | 1,61% | 60,00 |
| 02.04.2026 | 152,55 | 158,35 | 152,55 | 154,95 | -3,73% | 63,00 |
| 01.04.2026 | 155,95 | 161,65 | 155,95 | 160,95 | 2,26% | 12,00 |
| 31.03.2026 | 158,00 | 158,00 | 157,40 | 157,40 | 1,55% | 15,00 |
| 30.03.2026 | 159,00 | 160,75 | 155,00 | 155,00 | -4,17% | 181,00 |
| 27.03.2026 | 168,80 | 168,80 | 161,75 | 161,75 | -4,85% | 57,00 |
| 26.03.2026 | 173,00 | 173,00 | 170,00 | 170,00 | -1,22% | 15,00 |
| 25.03.2026 | 167,45 | 174,85 | 167,45 | 172,10 | 1,29% | 34,00 |
| 24.03.2026 | 175,00 | 178,20 | 169,00 | 169,90 | -5,43% | 80,00 |
| 23.03.2026 | 171,55 | 179,65 | 166,45 | 179,65 | 1,67% | 118,00 |
| 20.03.2026 | 178,90 | 179,10 | 174,90 | 176,70 | -2,00% | 152,00 |
| 19.03.2026 | 184,35 | 184,35 | 180,30 | 180,30 | -5,11% | 120,00 |
| 18.03.2026 | 198,15 | 198,15 | 190,00 | 190,00 | 1,47% | 104,00 |
| 17.03.2026 | 179,85 | 187,70 | 179,85 | 187,25 | 1,08% | 25,00 |
| 16.03.2026 | 184,00 | 186,85 | 179,75 | 185,25 | 2,21% | 253,00 |
| 13.03.2026 | 180,45 | 186,60 | 180,45 | 181,25 | 1,23% | 140,00 |
| 12.03.2026 | 174,40 | 183,35 | 174,40 | 179,05 | 0,31% | 376,00 |
| 11.03.2026 | 172,60 | 180,40 | 169,70 | 178,50 | -7,94% | 418,00 |
| 10.03.2026 | 194,90 | 197,15 | 190,85 | 193,90 | -0,59% | 121,00 |
| 09.03.2026 | 199,00 | 206,10 | 191,40 | 195,05 | -3,44% | 316,00 |
| 06.03.2026 | 190,35 | 202,00 | 188,15 | 202,00 | 3,03% | 66,00 |
| 05.03.2026 | 196,05 | 196,05 | 196,05 | 196,05 | 1,06% | 20,00 |
| 04.03.2026 | 193,00 | 198,55 | 192,90 | 194,00 | -3,39% | 127,00 |
| 03.03.2026 | 179,20 | 200,80 | 179,20 | 200,80 | 14,16% | 106,00 |
| 02.03.2026 | 230,00 | 258,80 | 169,95 | 175,90 | -15,64% | 700,00 |
| 27.02.2026 | 216,80 | 219,90 | 208,50 | 208,50 | -3,83% | 36,00 |
| 26.02.2026 | 213,30 | 218,30 | 213,30 | 216,80 | -1,45% | 121,00 |
| 25.02.2026 | 220,00 | 220,00 | 220,00 | 220,00 | 4,22% | - |
| 24.02.2026 | 220,30 | 222,80 | 211,10 | 211,10 | -4,78% | 65,00 |
| 23.02.2026 | 226,90 | 226,90 | 219,90 | 221,70 | -1,90% | 120,00 |
| 20.02.2026 | 238,20 | 244,10 | 226,00 | 226,00 | -3,05% | 190,00 |
| 19.02.2026 | 223,30 | 239,00 | 223,30 | 233,10 | 3,83% | 281,00 |
| 18.02.2026 | 220,30 | 229,90 | 220,30 | 224,50 | 0,67% | 341,00 |
| 17.02.2026 | 207,70 | 224,60 | 207,70 | 223,00 | 6,85% | 216,00 |
| 16.02.2026 | 204,90 | 209,80 | 204,90 | 208,70 | 0,34% | 48,00 |
| 13.02.2026 | 195,85 | 208,00 | 195,85 | 208,00 | 4,47% | 108,00 |
| 12.02.2026 | 203,80 | 208,30 | 199,10 | 199,10 | -4,60% | 333,00 |
| 11.02.2026 | 223,80 | 223,80 | 208,70 | 208,70 | -6,16% | 139,00 |
| 10.02.2026 | 227,90 | 227,90 | 222,40 | 222,40 | -3,09% | 50,00 |
| 09.02.2026 | 224,40 | 229,50 | 216,60 | 229,50 | 11,25% | 264,00 |
| 06.02.2026 | 198,15 | 211,10 | 198,15 | 206,30 | 2,64% | 90,00 |
| 05.02.2026 | 216,30 | 216,30 | 201,00 | 201,00 | -6,51% | 100,00 |
| 04.02.2026 | 242,50 | 248,20 | 215,00 | 215,00 | -8,16% | 41,00 |
| 03.02.2026 | 227,10 | 235,60 | 227,10 | 234,10 | 2,27% | 278,00 |
| 02.02.2026 | 228,30 | 231,70 | 225,50 | 228,90 | -4,59% | 65,00 |
| 30.01.2026 | 240,90 | 240,90 | 239,90 | 239,90 | -1,68% | 5,00 |
| 29.01.2026 | 255,80 | 260,20 | 243,50 | 244,00 | -4,69% | 92,00 |
| 28.01.2026 | 262,10 | 266,60 | 256,00 | 256,00 | 0,63% | 180,00 |
| 27.01.2026 | 253,40 | 259,50 | 253,30 | 254,40 | 1,19% | 274,00 |
| 26.01.2026 | 256,40 | 261,10 | 251,40 | 251,40 | -5,84% | 319,00 |
| 23.01.2026 | 263,80 | 267,00 | 262,40 | 267,00 | -0,63% | 50,00 |
| 22.01.2026 | 271,30 | 278,90 | 268,70 | 268,70 | -0,11% | 299,00 |
| 21.01.2026 | 282,00 | 287,50 | 259,40 | 269,00 | -3,34% | 279,00 |
| 20.01.2026 | 327,40 | 327,40 | 278,30 | 278,30 | -17,07% | 295,00 |
| 19.01.2026 | 330,40 | 335,60 | 323,40 | 335,60 | -2,16% | 196,00 |
| 16.01.2026 | 324,30 | 343,00 | 324,30 | 343,00 | 5,54% | 86,00 |
| 15.01.2026 | 325,40 | 326,40 | 316,60 | 325,00 | 1,56% | 185,00 |
| 14.01.2026 | 311,20 | 320,00 | 305,90 | 320,00 | 3,13% | 168,00 |
| 13.01.2026 | 320,80 | 320,80 | 304,60 | 310,30 | -0,93% | 535,00 |
| 12.01.2026 | 310,10 | 320,40 | 307,30 | 313,20 | -0,73% | 239,00 |
| 09.01.2026 | 293,20 | 315,50 | 293,20 | 315,50 | 6,44% | 167,00 |
| 08.01.2026 | 290,70 | 313,00 | 290,00 | 296,40 | 5,48% | 1.576,00 |
| 07.01.2026 | 267,90 | 284,10 | 267,90 | 281,00 | 6,08% | 182,00 |
| 06.01.2026 | 251,50 | 264,90 | 251,50 | 264,90 | 15,17% | 38,00 |
| 05.01.2026 | 229,90 | 230,00 | 229,90 | 230,00 | 6,98% | 32,00 |
| 02.01.2026 | 213,30 | 215,00 | 209,00 | 215,00 | 0,66% | 18,00 |
| 30.12.2025 | 209,30 | 213,60 | 209,30 | 213,60 | 0,56% | 25,00 |
| 29.12.2025 | 213,80 | 216,60 | 212,40 | 212,40 | -4,54% | 321,00 |
| 23.12.2025 | 219,80 | 222,50 | 217,00 | 222,50 | 1,78% | 153,00 |
| 22.12.2025 | 210,30 | 219,70 | 210,30 | 218,60 | 6,12% | 274,00 |
| 19.12.2025 | 195,75 | 206,00 | 195,75 | 206,00 | 3,75% | 11,00 |
| 18.12.2025 | 194,45 | 201,80 | 194,45 | 198,55 | 1,35% | 91,00 |
| 17.12.2025 | 203,50 | 203,50 | 195,90 | 195,90 | -2,63% | 27,00 |
| 16.12.2025 | 197,80 | 201,20 | 196,85 | 201,20 | 0,75% | 29,00 |
| 15.12.2025 | 203,30 | 205,00 | 199,70 | 199,70 | -0,25% | 104,00 |
| 12.12.2025 | 211,60 | 215,00 | 200,20 | 200,20 | -6,10% | 356,00 |
| 11.12.2025 | 205,60 | 213,20 | 203,90 | 213,20 | 1,72% | 122,00 |
| 10.12.2025 | 231,10 | 231,20 | 209,60 | 209,60 | -13,74% | 477,00 |
| 09.12.2025 | 240,40 | 245,30 | 240,40 | 243,00 | 2,97% | 25,00 |
| 08.12.2025 | 236,00 | 236,00 | 236,00 | 236,00 | -6,20% | 87,00 |
| 05.12.2025 | 244,70 | 251,60 | 244,70 | 251,60 | 1,78% | 6,00 |
| 04.12.2025 | 230,90 | 247,20 | 230,90 | 247,20 | 9,33% | 74,00 |
| 03.12.2025 | 225,80 | 226,10 | 225,80 | 226,10 | -1,70% | 30,00 |
| 02.12.2025 | 224,10 | 230,00 | 224,10 | 230,00 | -1,12% | 8,00 |
| 01.12.2025 | 236,50 | 240,90 | 232,60 | 232,60 | -3,49% | 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 |