187,000€
-0,19%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 174,88 | 179,68 | 174,77 | 178,60 | 2,50% | 160,00 |
| 26.09.2024 | 177,20 | 179,30 | 173,95 | 174,25 | -1,47% | 51,00 |
| 25.09.2024 | 176,23 | 179,45 | 174,95 | 176,85 | -0,10% | 16,00 |
| 24.09.2024 | 185,18 | 185,55 | 176,58 | 177,02 | -3,66% | 550,00 |
| 23.09.2024 | 165,65 | 184,63 | 164,08 | 183,75 | 13,01% | 134,00 |
| 20.09.2024 | 161,83 | 165,02 | 159,73 | 162,60 | 1,06% | 74,00 |
| 19.09.2024 | 158,20 | 162,13 | 157,75 | 160,90 | 2,40% | 138,00 |
| 18.09.2024 | 157,55 | 161,40 | 154,08 | 157,13 | -0,13% | - |
| 17.09.2024 | 157,00 | 159,05 | 154,93 | 157,33 | 0,91% | - |
| 16.09.2024 | 174,93 | 174,93 | 153,95 | 155,90 | -10,12% | 100,00 |
| 13.09.2024 | 167,48 | 173,60 | 167,30 | 173,45 | 3,51% | 159,00 |
| 12.09.2024 | 167,40 | 169,00 | 164,98 | 167,58 | 0,25% | - |
| 11.09.2024 | 162,88 | 167,15 | 159,88 | 167,15 | 1,95% | - |
| 10.09.2024 | 163,55 | 167,40 | 162,05 | 163,95 | 0,06% | 4,00 |
| 09.09.2024 | 163,25 | 165,05 | 161,63 | 163,85 | 1,25% | - |
| 06.09.2024 | 165,38 | 167,93 | 158,60 | 161,83 | -2,16% | - |
| 05.09.2024 | 176,02 | 185,33 | 163,88 | 165,40 | -5,62% | 120,00 |
| 04.09.2024 | 173,45 | 178,02 | 172,77 | 175,25 | 0,63% | 50,00 |
| 03.09.2024 | 187,60 | 189,48 | 173,75 | 174,15 | -7,17% | 36,00 |
| 02.09.2024 | 184,35 | 189,50 | 183,60 | 187,60 | 1,71% | 306,00 |
| 30.08.2024 | 185,45 | 186,38 | 180,08 | 184,45 | 6,04% | 14,00 |
| 29.08.2024 | 174,83 | 185,68 | 173,95 | 173,95 | -0,33% | - |
| 28.08.2024 | 160,88 | 190,20 | 160,88 | 174,52 | 9,87% | - |
| 27.08.2024 | 158,90 | 160,13 | 156,50 | 158,85 | -0,09% | 120,00 |
| 26.08.2024 | 166,00 | 168,80 | 158,30 | 159,00 | -4,12% | 45,00 |
| 23.08.2024 | 165,95 | 168,27 | 164,43 | 165,83 | 0,05% | - |
| 22.08.2024 | 168,95 | 170,48 | 165,18 | 165,75 | -1,85% | - |
| 21.08.2024 | 168,73 | 170,98 | 168,38 | 168,88 | 0,24% | 30,00 |
| 20.08.2024 | 171,38 | 172,83 | 166,58 | 168,48 | -1,63% | - |
| 19.08.2024 | 172,58 | 173,98 | 167,68 | 171,27 | -0,87% | - |
| 16.08.2024 | 172,10 | 174,18 | 169,40 | 172,77 | 1,42% | 265,00 |
| 15.08.2024 | 167,58 | 172,88 | 166,00 | 170,35 | 1,94% | - |
| 14.08.2024 | 166,33 | 169,27 | 165,08 | 167,10 | 1,23% | 400,00 |
| 13.08.2024 | 163,13 | 166,18 | 160,50 | 165,08 | 1,40% | 100,00 |
| 12.08.2024 | 161,20 | 163,52 | 160,15 | 162,80 | 0,96% | - |
| 09.08.2024 | 161,52 | 164,25 | 159,95 | 161,25 | -0,20% | 4,00 |
| 08.08.2024 | 152,15 | 163,43 | 151,45 | 161,58 | 5,64% | - |
| 07.08.2024 | 156,50 | 158,80 | 151,33 | 152,95 | -1,40% | - |
| 06.08.2024 | 151,65 | 157,10 | 149,88 | 155,13 | 3,59% | - |
| 05.08.2024 | 150,20 | 151,83 | 139,75 | 149,75 | -1,93% | 24,00 |
| 02.08.2024 | 160,45 | 161,08 | 150,40 | 152,70 | -5,42% | 59,00 |
| 01.08.2024 | 165,25 | 167,05 | 159,77 | 161,45 | -2,18% | - |
| 31.07.2024 | 160,58 | 166,45 | 159,40 | 165,05 | 2,77% | - |
| 30.07.2024 | 161,93 | 164,80 | 158,18 | 160,60 | -0,74% | 200,00 |
| 29.07.2024 | 160,75 | 162,68 | 158,98 | 161,80 | 1,14% | - |
| 26.07.2024 | 157,30 | 160,65 | 157,13 | 159,98 | 2,09% | - |
| 25.07.2024 | 157,25 | 158,83 | 155,30 | 156,70 | -0,33% | - |
| 24.07.2024 | 157,73 | 159,23 | 155,55 | 157,23 | -0,52% | - |
| 23.07.2024 | 153,85 | 159,10 | 153,85 | 158,05 | 2,20% | 9,00 |
| 22.07.2024 | 151,93 | 155,30 | 150,60 | 154,65 | 2,37% | 20,00 |
| 19.07.2024 | 152,18 | 153,75 | 150,98 | 151,08 | -0,21% | - |
| 18.07.2024 | 152,05 | 153,73 | 149,90 | 151,40 | -0,16% | - |
| 17.07.2024 | 155,60 | 156,15 | 149,77 | 151,65 | -2,46% | 87,00 |
| 16.07.2024 | 160,18 | 162,70 | 155,40 | 155,48 | -2,80% | - |
| 15.07.2024 | 159,58 | 163,08 | 159,00 | 159,95 | 0,80% | - |
| 12.07.2024 | 161,95 | 163,65 | 158,65 | 158,68 | -1,69% | - |
| 11.07.2024 | 163,05 | 165,80 | 160,33 | 161,40 | -0,37% | - |
| 10.07.2024 | 155,13 | 162,00 | 154,95 | 162,00 | 4,33% | - |
| 09.07.2024 | 158,68 | 159,02 | 154,77 | 155,27 | -1,29% | - |
| 08.07.2024 | 155,80 | 159,73 | 155,70 | 157,30 | 1,03% | - |
| 05.07.2024 | 160,00 | 160,10 | 154,68 | 155,70 | -2,75% | 43,00 |