195,500€
-2,57%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 198,58 | 201,55 | 196,50 | 199,93 | -0,36% | - |
| 15.12.2025 | 204,40 | 206,65 | 196,77 | 200,65 | -0,37% | 19,00 |
| 12.12.2025 | 213,85 | 213,95 | 200,50 | 201,40 | -5,80% | 60,00 |
| 11.12.2025 | 208,50 | 215,20 | 204,05 | 213,80 | 2,15% | 508,00 |
| 10.12.2025 | 232,15 | 233,15 | 208,00 | 209,30 | -13,41% | 388,00 |
| 09.12.2025 | 246,40 | 250,35 | 239,95 | 241,70 | -0,25% | 80,00 |
| 08.12.2025 | 240,15 | 245,25 | 237,40 | 242,30 | 1,64% | - |
| 05.12.2025 | 249,05 | 251,55 | 234,90 | 238,40 | 2,32% | 15,00 |
| 04.12.2025 | 233,55 | 250,85 | 231,70 | 233,00 | 1,00% | 50,00 |
| 03.12.2025 | 228,60 | 233,45 | 224,15 | 230,70 | 1,41% | - |
| 02.12.2025 | 222,45 | 229,20 | 222,35 | 227,50 | 1,47% | 175,00 |
| 01.12.2025 | 240,45 | 241,40 | 221,70 | 224,20 | -6,47% | 20,00 |
| 28.11.2025 | 241,30 | 246,55 | 239,70 | 239,70 | -1,96% | 6,00 |
| 27.11.2025 | 240,80 | 244,50 | 240,30 | 244,50 | 1,83% | 50,00 |
| 26.11.2025 | 241,00 | 248,65 | 235,85 | 240,10 | 0,08% | 70,00 |
| 25.11.2025 | 241,80 | 243,05 | 233,55 | 239,90 | 0,13% | 22,00 |
| 24.11.2025 | 237,00 | 244,80 | 236,45 | 239,60 | 2,13% | 79,00 |
| 21.11.2025 | 238,40 | 239,60 | 226,45 | 234,60 | -0,26% | 216,00 |
| 20.11.2025 | 249,90 | 255,50 | 235,20 | 235,20 | -3,33% | 175,00 |
| 19.11.2025 | 239,50 | 248,50 | 239,50 | 243,30 | 0,16% | 158,00 |
| 18.11.2025 | 241,35 | 248,30 | 237,70 | 242,90 | -1,54% | 50,00 |
| 17.11.2025 | 252,90 | 258,30 | 240,65 | 246,70 | -1,63% | 25,00 |
| 14.11.2025 | 253,70 | 257,95 | 239,35 | 250,80 | -9,29% | 98,00 |
| 13.11.2025 | 279,95 | 279,95 | 252,55 | 276,50 | -0,22% | 5,00 |
| 12.11.2025 | 283,60 | 289,05 | 276,10 | 277,10 | -1,39% | 140,00 |
| 11.11.2025 | 288,95 | 289,05 | 279,70 | 281,00 | -1,47% | - |
| 10.11.2025 | 296,00 | 297,80 | 280,95 | 285,20 | 4,47% | 12,00 |
| 07.11.2025 | 284,10 | 286,80 | 265,30 | 273,00 | -3,50% | 55,00 |
| 06.11.2025 | 306,55 | 307,65 | 281,10 | 282,90 | -9,12% | 215,00 |
| 05.11.2025 | 310,25 | 314,55 | 301,85 | 311,30 | -1,14% | 510,00 |
| 04.11.2025 | 310,50 | 320,35 | 304,50 | 314,90 | -1,16% | 60,00 |
| 03.11.2025 | 322,45 | 329,60 | 316,80 | 318,60 | -0,41% | 130,00 |
| 31.10.2025 | 316,55 | 325,55 | 311,60 | 319,90 | 0,09% | 18,00 |
| 30.10.2025 | 325,95 | 327,70 | 314,30 | 319,60 | -4,68% | 170,00 |
| 29.10.2025 | 324,80 | 338,45 | 323,90 | 335,30 | 2,95% | 11,00 |
| 28.10.2025 | 326,20 | 331,70 | 325,35 | 325,70 | -3,27% | - |
| 27.10.2025 | 329,50 | 336,70 | 322,15 | 336,70 | 7,68% | 92,00 |
| 24.10.2025 | 316,20 | 326,95 | 312,70 | 312,70 | -0,73% | 34,00 |
| 23.10.2025 | 307,80 | 319,65 | 305,60 | 315,00 | 3,99% | 20,00 |
| 22.10.2025 | 325,20 | 325,70 | 297,50 | 302,90 | -6,22% | 116,00 |
| 21.10.2025 | 313,85 | 326,40 | 311,60 | 323,00 | 3,59% | 37,00 |
| 20.10.2025 | 305,60 | 314,20 | 303,15 | 311,80 | 3,31% | 155,00 |
| 17.10.2025 | 309,50 | 316,00 | 292,20 | 301,80 | -4,91% | 282,00 |
| 16.10.2025 | 330,20 | 331,45 | 316,35 | 317,40 | -3,93% | 75,00 |
| 15.10.2025 | 346,90 | 351,85 | 324,10 | 330,40 | -3,93% | 118,00 |
| 14.10.2025 | 352,20 | 353,95 | 338,70 | 343,90 | -2,72% | 87,00 |
| 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 |