148,850€
0,03%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 117,90 | 117,90 | 117,90 | 117,90 | 0,38% | - |
| 24.03.2025 | 114,80 | 117,45 | 114,80 | 117,45 | 2,71% | 30,00 |
| 21.03.2025 | 114,35 | 114,35 | 114,35 | 114,35 | -0,44% | - |
| 20.03.2025 | 116,90 | 116,90 | 114,85 | 114,85 | 1,46% | 151,00 |
| 19.03.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -1,69% | - |
| 18.03.2025 | 113,80 | 115,15 | 113,80 | 115,15 | -1,83% | 120,00 |
| 17.03.2025 | 117,30 | 117,30 | 117,30 | 117,30 | 0,51% | - |
| 14.03.2025 | 113,75 | 116,70 | 113,25 | 116,70 | 4,20% | 50,00 |
| 13.03.2025 | 110,30 | 112,00 | 110,30 | 112,00 | -0,67% | 35,00 |
| 12.03.2025 | 112,75 | 112,75 | 112,75 | 112,75 | -1,23% | - |
| 11.03.2025 | 112,60 | 114,15 | 112,15 | 114,15 | -7,12% | 27,00 |
| 10.03.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -0,53% | 15,00 |
| 07.03.2025 | 123,60 | 126,15 | 123,55 | 123,55 | -0,16% | 130,00 |
| 06.03.2025 | 124,30 | 124,30 | 123,75 | 123,75 | -0,36% | 6,00 |
| 05.03.2025 | 104,95 | 126,40 | 104,95 | 124,20 | -5,55% | 247,00 |
| 04.03.2025 | 134,95 | 134,95 | 131,00 | 131,50 | -9,59% | 29,00 |
| 03.03.2025 | 142,55 | 145,45 | 142,55 | 145,45 | 1,36% | 70,00 |
| 28.02.2025 | 144,70 | 144,70 | 143,50 | 143,50 | -1,48% | 50,00 |
| 27.02.2025 | 145,65 | 145,65 | 145,65 | 145,65 | -3,29% | - |
| 26.02.2025 | 143,50 | 150,60 | 143,50 | 150,60 | 5,17% | 234,00 |
| 25.02.2025 | 144,60 | 144,60 | 139,90 | 143,20 | -2,42% | 12,00 |
| 24.02.2025 | 146,30 | 146,85 | 146,30 | 146,75 | -1,28% | 47,00 |
| 21.02.2025 | 149,25 | 149,25 | 148,65 | 148,65 | -0,70% | 100,00 |
| 20.02.2025 | 150,50 | 153,55 | 149,70 | 149,70 | -2,35% | 194,00 |
| 19.02.2025 | 147,15 | 153,30 | 147,15 | 153,30 | 2,89% | 15,00 |
| 18.02.2025 | 148,90 | 151,90 | 148,90 | 149,00 | 0,00% | 127,00 |
| 17.02.2025 | 148,35 | 151,45 | 148,35 | 149,00 | -1,19% | 8,00 |
| 14.02.2025 | 152,85 | 156,50 | 150,80 | 150,80 | -1,98% | 212,00 |
| 13.02.2025 | 159,35 | 159,35 | 153,85 | 153,85 | -3,78% | 187,00 |
| 12.02.2025 | 171,30 | 171,30 | 159,90 | 159,90 | -8,45% | 35,00 |
| 11.02.2025 | 174,65 | 174,65 | 174,65 | 174,65 | 2,71% | - |
| 10.02.2025 | 170,05 | 170,05 | 170,05 | 170,05 | -0,03% | - |
| 07.02.2025 | 175,75 | 175,75 | 170,10 | 170,10 | -2,77% | 240,00 |
| 06.02.2025 | 177,45 | 181,35 | 174,95 | 174,95 | -3,48% | 60,00 |
| 05.02.2025 | 176,75 | 181,25 | 176,75 | 181,25 | 0,69% | 10,00 |
| 04.02.2025 | 166,05 | 180,00 | 166,05 | 180,00 | 4,77% | 115,00 |
| 03.02.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 4,66% | - |
| 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 |