353,500€
5,37%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 334,65 | 355,10 | 330,00 | 353,50 | 5,37% | 74,00 |
| 10.10.2025 | 343,75 | 353,25 | 335,50 | 335,50 | -3,26% | 73,00 |
| 09.10.2025 | 357,45 | 358,90 | 343,00 | 346,80 | -0,40% | 184,00 |
| 08.10.2025 | 342,35 | 353,05 | 336,70 | 348,20 | 2,29% | 353,00 |
| 07.10.2025 | 336,20 | 343,15 | 331,35 | 340,40 | 2,41% | 317,00 |
| 06.10.2025 | 323,30 | 335,25 | 319,05 | 332,40 | 3,97% | 413,00 |
| 03.10.2025 | 308,00 | 326,65 | 308,00 | 319,70 | 4,37% | 190,00 |
| 02.10.2025 | 295,45 | 310,65 | 295,40 | 306,30 | 5,22% | 589,00 |
| 01.10.2025 | 265,60 | 295,05 | 261,80 | 291,10 | 10,73% | 289,00 |
| 30.09.2025 | 263,25 | 269,60 | 258,70 | 262,90 | -0,13% | 30,00 |
| 29.09.2025 | 258,60 | 270,20 | 258,60 | 263,25 | 2,47% | 113,00 |
| 26.09.2025 | 258,05 | 261,40 | 251,80 | 256,90 | -0,60% | 40,00 |
| 25.09.2025 | 256,95 | 258,45 | 238,20 | 258,45 | 0,60% | 131,00 |
| 24.09.2025 | 255,45 | 261,55 | 252,55 | 256,90 | 3,34% | 32,00 |
| 23.09.2025 | 244,70 | 254,85 | 243,80 | 248,60 | 5,83% | 70,00 |
| 22.09.2025 | 237,05 | 245,20 | 234,25 | 234,90 | -2,04% | 20,00 |
| 19.09.2025 | 240,95 | 245,80 | 236,70 | 239,80 | 1,05% | 82,00 |
| 18.09.2025 | 231,35 | 244,50 | 231,15 | 237,30 | 6,27% | 104,00 |
| 17.09.2025 | 224,65 | 226,20 | 221,45 | 223,30 | 0,34% | 50,00 |
| 16.09.2025 | 214,35 | 222,75 | 212,05 | 222,55 | 4,68% | 16,00 |
| 15.09.2025 | 209,05 | 213,90 | 207,75 | 212,60 | 2,41% | 30,00 |
| 12.09.2025 | 206,45 | 214,20 | 206,15 | 207,60 | -4,55% | - |
| 11.09.2025 | 211,80 | 218,95 | 205,60 | 217,50 | 9,77% | 10,00 |
| 10.09.2025 | 204,25 | 211,15 | 193,25 | 198,15 | -0,18% | 23,00 |
| 09.09.2025 | 202,30 | 204,60 | 196,55 | 198,50 | -1,49% | 9,00 |
| 08.09.2025 | 193,98 | 203,35 | 193,45 | 201,50 | 4,87% | 17,00 |
| 05.09.2025 | 195,05 | 198,20 | 188,02 | 192,15 | -0,26% | 20,00 |
| 04.09.2025 | 203,80 | 206,15 | 190,23 | 192,65 | -8,22% | 10,00 |
| 03.09.2025 | 205,50 | 209,90 | 203,80 | 209,90 | 1,84% | 960,00 |
| 02.09.2025 | 208,30 | 209,35 | 200,33 | 206,10 | -0,82% | - |
| 01.09.2025 | 208,70 | 209,50 | 207,80 | 207,80 | 0,65% | - |
| 29.08.2025 | 213,05 | 218,35 | 203,90 | 206,45 | -3,17% | - |
| 28.08.2025 | 212,90 | 214,70 | 211,70 | 213,20 | 0,24% | - |
| 27.08.2025 | 211,75 | 215,45 | 210,05 | 212,70 | 1,00% | - |
| 26.08.2025 | 207,15 | 214,30 | 206,55 | 210,60 | 1,35% | - |
| 25.08.2025 | 206,00 | 211,85 | 204,90 | 207,80 | 1,46% | 320,00 |
| 22.08.2025 | 202,85 | 208,70 | 202,00 | 204,80 | 1,11% | - |
| 21.08.2025 | 199,35 | 202,60 | 198,20 | 202,55 | 1,61% | 73,00 |
| 20.08.2025 | 201,65 | 202,25 | 195,58 | 199,35 | -1,31% | 100,00 |
| 19.08.2025 | 217,90 | 218,50 | 200,52 | 202,00 | -4,58% | 15,00 |
| 18.08.2025 | 210,90 | 214,55 | 209,75 | 211,70 | 0,40% | 30,00 |
| 15.08.2025 | 215,70 | 215,80 | 205,85 | 210,85 | -1,59% | 50,00 |
| 14.08.2025 | 217,45 | 218,25 | 212,20 | 214,25 | -1,70% | - |
| 13.08.2025 | 215,30 | 219,50 | 209,70 | 217,95 | 1,51% | 67,00 |
| 12.08.2025 | 212,20 | 215,10 | 205,45 | 214,70 | 1,97% | 50,00 |
| 11.08.2025 | 212,35 | 218,35 | 210,20 | 210,55 | -0,96% | 65,00 |
| 08.08.2025 | 224,05 | 226,60 | 208,60 | 212,60 | -4,58% | 599,00 |
| 07.08.2025 | 225,45 | 230,80 | 220,35 | 222,80 | -1,26% | 122,00 |
| 06.08.2025 | 231,15 | 231,50 | 223,05 | 225,65 | -1,36% | 70,00 |
| 05.08.2025 | 232,05 | 239,15 | 225,75 | 228,75 | -1,25% | 35,00 |
| 04.08.2025 | 228,55 | 233,75 | 227,25 | 231,65 | 2,96% | 10,00 |
| 01.08.2025 | 233,10 | 233,10 | 217,65 | 225,00 | -4,05% | 117,00 |
| 31.07.2025 | 234,90 | 235,90 | 231,35 | 234,50 | 0,02% | 10,00 |
| 30.07.2025 | 232,05 | 235,65 | 231,15 | 234,45 | 0,93% | 70,00 |
| 29.07.2025 | 233,50 | 238,00 | 231,55 | 232,30 | -0,49% | 193,00 |
| 28.07.2025 | 234,60 | 242,75 | 227,00 | 233,45 | 0,47% | 520,00 |
| 25.07.2025 | 230,95 | 233,15 | 228,40 | 232,35 | 0,78% | 30,00 |
| 24.07.2025 | 230,90 | 238,30 | 229,25 | 230,55 | -0,45% | 32,00 |
| 23.07.2025 | 223,65 | 231,60 | 223,00 | 231,60 | 3,72% | 30,00 |
| 22.07.2025 | 232,55 | 234,55 | 219,40 | 223,30 | -4,12% | 168,00 |
| 21.07.2025 | 239,35 | 240,20 | 232,50 | 232,90 | -1,23% | 851,00 |
| 18.07.2025 | 241,85 | 242,85 | 234,25 | 235,80 | -1,79% | 1.301,00 |
| 17.07.2025 | 231,10 | 244,95 | 230,60 | 240,10 | 3,94% | 811,00 |
| 16.07.2025 | 228,15 | 231,60 | 222,75 | 231,00 | 1,54% | 102,00 |
| 15.07.2025 | 226,90 | 229,60 | 221,40 | 227,50 | 0,15% | 506,00 |
| 14.07.2025 | 227,30 | 230,25 | 216,25 | 227,15 | 0,69% | 738,00 |
| 11.07.2025 | 212,50 | 226,35 | 203,55 | 225,60 | 10,86% | 144,00 |
| 10.07.2025 | 200,50 | 208,00 | 200,43 | 203,50 | 0,74% | - |
| 09.07.2025 | 202,70 | 204,85 | 195,60 | 202,00 | -0,10% | - |
| 08.07.2025 | 205,90 | 208,90 | 198,50 | 202,20 | -1,49% | 165,00 |
| 07.07.2025 | 209,90 | 211,60 | 203,95 | 205,25 | -1,84% | 15,00 |
| 04.07.2025 | 207,70 | 209,70 | 207,00 | 209,10 | -0,14% | 30,00 |
| 03.07.2025 | 208,15 | 213,20 | 208,10 | 209,40 | 0,43% | 36,00 |
| 02.07.2025 | 216,00 | 216,90 | 207,85 | 208,50 | -2,57% | 82,00 |
| 01.07.2025 | 227,15 | 230,35 | 212,80 | 214,00 | -11,57% | 128,00 |
| 30.06.2025 | 238,75 | 251,20 | 237,05 | 242,00 | 1,85% | 73,00 |
| 27.06.2025 | 237,55 | 247,05 | 231,00 | 237,60 | 2,15% | 383,00 |
| 26.06.2025 | 204,65 | 232,75 | 200,55 | 232,60 | 15,35% | 236,00 |
| 25.06.2025 | 167,90 | 215,25 | 167,30 | 201,65 | 20,97% | 315,00 |
| 24.06.2025 | 166,50 | 168,45 | 161,70 | 166,70 | 0,92% | - |
| 23.06.2025 | 164,40 | 171,18 | 164,35 | 165,18 | 0,29% | 176,00 |
| 20.06.2025 | 164,33 | 168,18 | 162,33 | 164,70 | 0,76% | 257,00 |
| 19.06.2025 | 165,48 | 166,10 | 163,43 | 163,45 | -1,22% | 100,00 |
| 18.06.2025 | 164,23 | 169,77 | 164,10 | 165,48 | 0,73% | - |
| 17.06.2025 | 161,68 | 165,77 | 161,02 | 164,27 | 1,66% | 55,00 |
| 16.06.2025 | 170,38 | 171,77 | 161,13 | 161,60 | -4,31% | 278,00 |
| 13.06.2025 | 163,60 | 172,43 | 163,25 | 168,88 | 2,72% | 176,00 |
| 12.06.2025 | 164,15 | 165,25 | 161,05 | 164,40 | -0,36% | 480,00 |
| 11.06.2025 | 165,60 | 167,55 | 160,75 | 165,00 | -0,53% | - |
| 10.06.2025 | 173,10 | 175,13 | 163,88 | 165,88 | -3,24% | 150,00 |
| 09.06.2025 | 167,10 | 177,35 | 167,02 | 171,43 | 2,31% | 9,00 |
| 06.06.2025 | 163,73 | 176,58 | 163,70 | 167,55 | 2,67% | 15,00 |
| 05.06.2025 | 160,73 | 165,80 | 159,98 | 163,20 | 1,51% | - |
| 04.06.2025 | 163,90 | 165,60 | 157,35 | 160,77 | -1,88% | 58,00 |
| 03.06.2025 | 157,50 | 165,08 | 157,23 | 163,85 | 4,03% | 120,00 |
| 02.06.2025 | 158,23 | 164,33 | 155,48 | 157,50 | 0,64% | 230,00 |
| 30.05.2025 | 152,38 | 157,33 | 150,48 | 156,50 | 3,06% | 156,00 |
| 29.05.2025 | 159,40 | 160,43 | 151,33 | 151,85 | -2,82% | 70,00 |
| 28.05.2025 | 157,20 | 159,38 | 155,90 | 156,25 | -0,49% | 20,00 |
| 27.05.2025 | 151,48 | 157,30 | 150,02 | 157,02 | 3,84% | 6,00 |