147,150€
-1,77%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 151,88 | 153,35 | 146,50 | 147,95 | -1,78% | 2,00 |
| 20.02.2025 | 152,70 | 152,98 | 147,95 | 150,63 | -1,13% | - |
| 19.02.2025 | 148,63 | 154,98 | 148,43 | 152,35 | 2,49% | - |
| 18.02.2025 | 151,38 | 153,08 | 147,50 | 148,65 | -0,77% | 38,00 |
| 17.02.2025 | 151,05 | 151,27 | 149,08 | 149,80 | 0,20% | 345,00 |
| 14.02.2025 | 155,35 | 155,55 | 149,13 | 149,50 | -2,92% | 40,00 |
| 13.02.2025 | 161,08 | 163,88 | 152,58 | 154,00 | -4,58% | 60,00 |
| 12.02.2025 | 173,10 | 175,33 | 156,88 | 161,40 | -6,75% | 60,00 |
| 11.02.2025 | 177,43 | 177,43 | 171,10 | 173,08 | -2,18% | - |
| 10.02.2025 | 173,15 | 177,08 | 170,35 | 176,93 | 3,24% | - |
| 07.02.2025 | 173,88 | 173,88 | 170,25 | 171,38 | -0,54% | - |
| 06.02.2025 | 179,60 | 181,45 | 170,00 | 172,30 | -3,64% | - |
| 05.02.2025 | 178,83 | 181,35 | 175,95 | 178,80 | -0,24% | - |
| 04.02.2025 | 167,73 | 181,63 | 167,73 | 179,23 | 6,60% | - |
| 03.02.2025 | 173,20 | 176,10 | 168,13 | 168,13 | -3,28% | - |
| 31.01.2025 | 166,52 | 175,68 | 165,60 | 173,83 | 5,21% | - |
| 30.01.2025 | 165,30 | 168,05 | 163,38 | 165,23 | 0,41% | - |
| 29.01.2025 | 167,88 | 169,85 | 162,52 | 164,55 | -1,94% | - |
| 28.01.2025 | 168,52 | 171,80 | 165,70 | 167,80 | -0,28% | 8,00 |
| 27.01.2025 | 171,48 | 171,77 | 162,25 | 168,27 | -2,05% | 28,00 |
| 24.01.2025 | 173,58 | 174,90 | 170,70 | 171,80 | -1,46% | 45,00 |
| 23.01.2025 | 170,83 | 175,08 | 169,75 | 174,35 | 2,17% | - |
| 22.01.2025 | 171,23 | 173,18 | 168,63 | 170,65 | 0,21% | 68,00 |
| 21.01.2025 | 163,95 | 170,35 | 163,48 | 170,30 | 3,97% | 11,00 |
| 20.01.2025 | 165,00 | 165,85 | 163,43 | 163,80 | -0,32% | - |
| 17.01.2025 | 160,93 | 166,15 | 160,27 | 164,33 | 2,37% | - |
| 16.01.2025 | 163,00 | 164,65 | 158,50 | 160,52 | -1,29% | 173,00 |
| 15.01.2025 | 160,27 | 165,40 | 159,90 | 162,63 | 1,72% | - |
| 14.01.2025 | 158,60 | 164,35 | 158,25 | 159,88 | 0,76% | 14,00 |
| 13.01.2025 | 161,35 | 162,65 | 154,25 | 158,68 | -1,60% | - |
| 10.01.2025 | 158,63 | 163,20 | 156,35 | 161,25 | 1,78% | - |
| 09.01.2025 | 158,50 | 159,83 | 158,13 | 158,43 | -0,03% | 130,00 |
| 08.01.2025 | 158,83 | 160,68 | 153,77 | 158,48 | 0,54% | 50,00 |
| 07.01.2025 | 156,83 | 161,77 | 155,70 | 157,63 | 0,11% | 50,00 |
| 06.01.2025 | 157,15 | 159,20 | 154,83 | 157,45 | 0,82% | - |
| 03.01.2025 | 152,48 | 156,75 | 152,30 | 156,18 | 2,43% | - |
| 02.01.2025 | 150,48 | 156,88 | 149,75 | 152,48 | 1,70% | 154,00 |
| 30.12.2024 | 151,88 | 152,10 | 149,70 | 149,93 | -0,84% | - |
| 27.12.2024 | 155,80 | 155,80 | 148,50 | 151,20 | -2,36% | 111,00 |
| 23.12.2024 | 159,08 | 159,08 | 153,02 | 154,85 | -1,53% | - |
| 20.12.2024 | 156,00 | 158,75 | 152,08 | 157,25 | 0,80% | 1,00 |
| 19.12.2024 | 151,35 | 156,00 | 150,20 | 156,00 | 3,52% | 24,00 |
| 18.12.2024 | 156,60 | 158,45 | 150,02 | 150,70 | -3,64% | 12,00 |
| 17.12.2024 | 160,20 | 162,88 | 151,95 | 156,40 | -2,65% | 38,00 |
| 16.12.2024 | 150,23 | 163,75 | 148,38 | 160,65 | 7,73% | 477,00 |
| 13.12.2024 | 147,02 | 149,13 | 144,25 | 149,13 | 1,41% | 20,00 |
| 12.12.2024 | 147,65 | 149,20 | 145,13 | 147,05 | 0,12% | - |
| 11.12.2024 | 146,08 | 148,68 | 143,45 | 146,88 | 0,53% | 83,00 |
| 10.12.2024 | 152,55 | 153,68 | 145,58 | 146,10 | -3,91% | 131,00 |
| 09.12.2024 | 156,00 | 157,00 | 151,68 | 152,05 | -1,78% | 154,00 |
| 06.12.2024 | 156,98 | 158,68 | 152,65 | 154,80 | -0,94% | 188,00 |
| 05.12.2024 | 188,30 | 188,35 | 153,33 | 156,27 | -16,64% | 391,00 |
| 04.12.2024 | 185,75 | 189,35 | 183,90 | 187,48 | 2,01% | 7,00 |
| 03.12.2024 | 193,60 | 196,13 | 183,50 | 183,77 | -5,03% | - |
| 02.12.2024 | 185,83 | 193,63 | 183,68 | 193,50 | 5,67% | 69,00 |
| 29.11.2024 | 182,93 | 186,35 | 181,52 | 183,13 | -0,73% | 60,00 |
| 28.11.2024 | 181,52 | 185,05 | 181,27 | 184,48 | 2,12% | 52,00 |
| 27.11.2024 | 187,58 | 190,73 | 180,38 | 180,65 | -3,56% | - |
| 26.11.2024 | 185,10 | 193,63 | 183,50 | 187,33 | 1,78% | - |
| 25.11.2024 | 188,23 | 191,85 | 183,20 | 184,05 | -2,11% | 27,00 |
| 22.11.2024 | 186,08 | 191,83 | 186,08 | 188,02 | 1,39% | 93,00 |
| 21.11.2024 | 189,33 | 194,23 | 184,90 | 185,45 | -1,51% | 45,00 |
| 20.11.2024 | 193,52 | 194,00 | 182,48 | 188,30 | 2,35% | 116,00 |
| 19.11.2024 | 187,50 | 188,50 | 176,90 | 183,98 | -1,13% | 245,00 |
| 18.11.2024 | 190,18 | 191,73 | 184,90 | 186,08 | -2,08% | - |
| 15.11.2024 | 193,23 | 194,38 | 187,33 | 190,02 | -2,12% | - |
| 14.11.2024 | 206,00 | 209,10 | 192,75 | 194,15 | -5,71% | - |
| 13.11.2024 | 204,80 | 214,70 | 204,15 | 205,90 | 0,29% | 80,00 |
| 12.11.2024 | 222,20 | 222,35 | 202,15 | 205,30 | -6,91% | - |
| 11.11.2024 | 215,50 | 221,70 | 214,00 | 220,55 | 3,64% | 70,00 |
| 08.11.2024 | 209,15 | 216,05 | 206,80 | 212,80 | 2,70% | 47,00 |
| 07.11.2024 | 201,45 | 208,00 | 198,68 | 207,20 | 2,91% | - |
| 06.11.2024 | 209,25 | 216,50 | 189,80 | 201,35 | 0,20% | 74,00 |
| 05.11.2024 | 199,23 | 201,50 | 197,35 | 200,95 | 1,48% | 72,00 |
| 04.11.2024 | 199,35 | 200,50 | 194,00 | 198,02 | -1,28% | 30,00 |
| 01.11.2024 | 197,83 | 202,15 | 197,70 | 200,60 | 3,02% | - |
| 31.10.2024 | 199,20 | 200,75 | 194,70 | 194,73 | -2,89% | - |
| 30.10.2024 | 204,00 | 205,25 | 199,23 | 200,52 | -2,16% | - |
| 29.10.2024 | 204,45 | 205,80 | 202,40 | 204,95 | 0,75% | - |
| 28.10.2024 | 206,75 | 207,20 | 201,80 | 203,43 | -0,55% | 6,00 |
| 25.10.2024 | 199,30 | 204,75 | 199,15 | 204,55 | 2,76% | 30,00 |
| 24.10.2024 | 198,93 | 202,25 | 197,70 | 199,05 | 0,03% | - |
| 23.10.2024 | 201,73 | 202,23 | 197,33 | 199,00 | -0,82% | - |
| 22.10.2024 | 202,60 | 204,95 | 198,83 | 200,65 | -1,57% | - |
| 21.10.2024 | 201,40 | 208,90 | 199,83 | 203,85 | 2,05% | 20,00 |
| 18.10.2024 | 198,85 | 201,40 | 198,50 | 199,75 | 0,28% | - |
| 17.10.2024 | 202,90 | 205,00 | 198,68 | 199,20 | -1,78% | 400,00 |
| 16.10.2024 | 196,77 | 203,75 | 196,55 | 202,80 | 3,10% | 35,00 |
| 15.10.2024 | 199,02 | 199,02 | 192,65 | 196,70 | -0,38% | - |
| 14.10.2024 | 198,65 | 200,75 | 196,85 | 197,45 | 0,29% | 45,00 |
| 11.10.2024 | 188,98 | 198,83 | 188,08 | 196,88 | 4,10% | - |
| 10.10.2024 | 190,23 | 193,30 | 187,05 | 189,13 | -0,71% | 16,00 |
| 09.10.2024 | 189,43 | 191,15 | 187,73 | 190,48 | 0,55% | - |
| 08.10.2024 | 186,85 | 190,70 | 186,52 | 189,43 | 1,15% | - |
| 07.10.2024 | 190,88 | 191,18 | 185,60 | 187,27 | -1,12% | - |
| 04.10.2024 | 182,50 | 190,23 | 182,50 | 189,40 | 3,82% | 25,00 |
| 03.10.2024 | 184,65 | 185,98 | 181,05 | 182,43 | -1,23% | 40,00 |
| 02.10.2024 | 191,50 | 196,35 | 184,40 | 184,70 | -3,21% | - |
| 01.10.2024 | 180,95 | 198,10 | 179,63 | 190,83 | 6,03% | 366,00 |
| 30.09.2024 | 178,88 | 180,10 | 176,35 | 179,98 | 0,77% | - |