181,150€
-1,58%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 185,27 | 191,52 | 180,95 | 181,15 | -1,75% | 958,00 |
| 12.03.2026 | 177,75 | 190,40 | 177,38 | 184,38 | 2,92% | 1.304,00 |
| 11.03.2026 | 171,93 | 184,05 | 168,02 | 179,15 | 3,24% | 1.707,00 |
| 10.03.2026 | 194,63 | 196,77 | 169,13 | 173,52 | -10,72% | 2.237,00 |
| 09.03.2026 | 204,75 | 206,70 | 187,38 | 194,35 | -1,82% | 2.074,00 |
| 06.03.2026 | 191,25 | 203,20 | 184,83 | 197,95 | 4,10% | 875,00 |
| 05.03.2026 | 197,70 | 202,80 | 183,77 | 190,15 | -2,25% | 3.492,00 |
| 04.03.2026 | 193,00 | 198,25 | 190,90 | 194,52 | -0,99% | 2.758,00 |
| 03.03.2026 | 181,77 | 204,00 | 179,45 | 196,48 | 10,36% | 2.128,00 |
| 02.03.2026 | 236,70 | 258,35 | 167,90 | 178,02 | -16,64% | 1.812,00 |
| 27.02.2026 | 216,80 | 219,05 | 205,75 | 213,55 | -2,27% | 684,00 |
| 26.02.2026 | 216,35 | 221,55 | 212,95 | 218,50 | 1,04% | 1.608,00 |
| 25.02.2026 | 222,20 | 226,55 | 215,65 | 216,25 | -2,94% | 72,00 |
| 24.02.2026 | 219,85 | 225,40 | 211,80 | 222,80 | 0,50% | 230,00 |
| 23.02.2026 | 224,05 | 226,00 | 217,45 | 221,70 | -1,25% | 8.890,00 |
| 20.02.2026 | 242,05 | 246,55 | 223,95 | 224,50 | -6,22% | 3.495,00 |
| 19.02.2026 | 225,75 | 242,60 | 225,00 | 239,40 | 6,23% | 1.752,00 |
| 18.02.2026 | 224,50 | 228,65 | 219,15 | 225,35 | 1,55% | 1.073,00 |
| 17.02.2026 | 208,50 | 224,65 | 207,50 | 221,90 | 6,38% | 2.057,00 |
| 16.02.2026 | 204,50 | 209,10 | 204,50 | 208,60 | 1,76% | 310,00 |
| 13.02.2026 | 198,00 | 207,90 | 196,05 | 205,00 | 3,82% | 34,00 |
| 12.02.2026 | 204,20 | 210,80 | 197,00 | 197,45 | -2,97% | 112,00 |
| 11.02.2026 | 220,10 | 225,30 | 198,95 | 203,50 | -7,54% | 423,00 |
| 10.02.2026 | 230,30 | 234,30 | 220,10 | 220,10 | -4,22% | 22,00 |
| 09.02.2026 | 219,10 | 229,90 | 210,80 | 229,80 | 6,14% | 332,00 |
| 06.02.2026 | 197,40 | 218,50 | 197,05 | 216,50 | 8,55% | 38,00 |
| 05.02.2026 | 215,50 | 219,20 | 198,05 | 199,45 | -8,63% | 397,00 |
| 04.02.2026 | 241,60 | 246,40 | 209,10 | 218,30 | -9,00% | 390,00 |
| 03.02.2026 | 227,20 | 239,90 | 227,20 | 239,90 | 5,08% | 23,00 |
| 02.02.2026 | 230,30 | 233,70 | 221,10 | 228,30 | -2,31% | 172,00 |
| 30.01.2026 | 243,10 | 243,10 | 233,40 | 233,70 | -4,22% | 60,00 |
| 29.01.2026 | 255,10 | 257,60 | 240,80 | 244,00 | -4,80% | 142,00 |
| 28.01.2026 | 258,40 | 264,80 | 255,70 | 256,30 | 0,51% | 254,00 |
| 27.01.2026 | 252,30 | 258,10 | 250,60 | 255,00 | 0,12% | - |
| 26.01.2026 | 255,90 | 258,40 | 251,20 | 254,70 | -1,81% | 35,00 |
| 23.01.2026 | 265,60 | 266,20 | 257,50 | 259,40 | -2,26% | 48,00 |
| 22.01.2026 | 275,90 | 280,00 | 262,50 | 265,40 | -2,53% | 199,00 |
| 21.01.2026 | 282,60 | 287,40 | 258,40 | 272,30 | -3,58% | 68,00 |
| 20.01.2026 | 329,90 | 329,90 | 278,10 | 282,40 | -14,91% | 673,00 |
| 19.01.2026 | 337,90 | 337,90 | 324,20 | 331,90 | -1,89% | 298,00 |
| 16.01.2026 | 323,40 | 350,50 | 323,40 | 338,30 | 3,84% | 89,00 |
| 15.01.2026 | 325,60 | 328,90 | 315,80 | 325,80 | 8,38% | 361,00 |
| 14.01.2026 | 307,10 | 310,00 | 300,60 | 300,60 | -3,34% | 12,00 |
| 13.01.2026 | 313,70 | 324,50 | 304,20 | 311,00 | -1,36% | 136,00 |
| 12.01.2026 | 310,90 | 319,30 | 309,30 | 315,30 | 0,67% | 548,00 |
| 09.01.2026 | 297,50 | 317,00 | 297,50 | 313,20 | 6,39% | 133,00 |
| 08.01.2026 | 285,30 | 314,50 | 285,30 | 294,40 | 8,51% | 351,00 |
| 07.01.2026 | 269,80 | 283,80 | 265,70 | 271,30 | 0,07% | 308,00 |
| 06.01.2026 | 250,10 | 271,10 | 250,10 | 271,10 | 7,54% | 300,00 |
| 05.01.2026 | 226,70 | 256,40 | 225,10 | 252,10 | 15,70% | 763,00 |
| 02.01.2026 | 212,20 | 219,50 | 206,70 | 217,90 | 0,46% | 325,00 |
| 30.12.2025 | 210,10 | 216,90 | 209,40 | 216,90 | 0,88% | 45,00 |
| 29.12.2025 | 212,60 | 215,00 | 212,60 | 215,00 | -0,46% | 40,00 |
| 23.12.2025 | 216,00 | 216,00 | 216,00 | 216,00 | 0,51% | - |
| 22.12.2025 | 210,10 | 214,90 | 210,10 | 214,90 | 3,87% | 239,00 |
| 19.12.2025 | 197,00 | 206,90 | 197,00 | 206,90 | 6,02% | 10,00 |
| 18.12.2025 | 194,05 | 195,15 | 194,05 | 195,15 | -3,63% | 3,00 |
| 17.12.2025 | 199,05 | 202,50 | 199,05 | 202,50 | 3,58% | 5,00 |
| 16.12.2025 | 195,50 | 195,50 | 195,50 | 195,50 | -1,93% | - |
| 15.12.2025 | 201,30 | 201,30 | 199,00 | 199,35 | -1,02% | 29,00 |
| 12.12.2025 | 210,80 | 210,80 | 201,40 | 201,40 | -5,80% | 60,00 |
| 11.12.2025 | 205,70 | 213,80 | 205,60 | 213,80 | 2,15% | 508,00 |
| 10.12.2025 | 230,10 | 232,90 | 209,30 | 209,30 | -13,41% | 388,00 |
| 09.12.2025 | 245,00 | 248,50 | 241,70 | 241,70 | 2,11% | 60,00 |
| 08.12.2025 | 236,70 | 236,70 | 236,70 | 236,70 | -0,71% | - |
| 05.12.2025 | 247,10 | 247,10 | 237,80 | 238,40 | 2,32% | 10,00 |
| 04.12.2025 | 230,10 | 233,00 | 230,10 | 233,00 | 1,00% | 50,00 |
| 03.12.2025 | 224,70 | 230,70 | 224,70 | 230,70 | 1,41% | - |
| 02.12.2025 | 219,00 | 227,50 | 219,00 | 227,50 | 1,47% | 125,00 |
| 01.12.2025 | 239,70 | 239,70 | 224,20 | 224,20 | -6,47% | 15,00 |
| 28.11.2025 | 237,80 | 243,00 | 237,80 | 239,70 | -1,96% | 3,00 |
| 27.11.2025 | 237,30 | 244,50 | 237,30 | 244,50 | 1,83% | 50,00 |
| 26.11.2025 | 237,20 | 248,10 | 237,20 | 240,10 | 0,08% | 48,00 |
| 25.11.2025 | 240,70 | 240,70 | 234,60 | 239,90 | 0,13% | 11,00 |
| 24.11.2025 | 233,50 | 240,90 | 233,50 | 239,60 | 2,13% | 43,00 |
| 21.11.2025 | 233,70 | 234,60 | 226,70 | 234,60 | -0,26% | 216,00 |
| 20.11.2025 | 246,20 | 255,00 | 235,20 | 235,20 | -3,33% | 175,00 |
| 19.11.2025 | 236,00 | 243,30 | 236,00 | 243,30 | 0,16% | 158,00 |
| 18.11.2025 | 240,00 | 242,90 | 240,00 | 242,90 | -1,54% | 50,00 |
| 17.11.2025 | 252,00 | 260,60 | 246,70 | 246,70 | -1,63% | 26,00 |
| 14.11.2025 | 252,30 | 252,30 | 240,40 | 250,80 | -9,29% | 98,00 |
| 13.11.2025 | 277,50 | 277,50 | 276,50 | 276,50 | -0,22% | 5,00 |
| 12.11.2025 | 281,00 | 281,00 | 275,40 | 277,10 | -1,39% | 70,00 |
| 11.11.2025 | 286,50 | 286,50 | 281,00 | 281,00 | -1,47% | - |
| 10.11.2025 | 293,00 | 293,00 | 282,70 | 285,20 | 4,47% | 6,00 |
| 08.11.2025 | 282,20 | 282,20 | 267,70 | 273,00 | -3,50% | 55,00 |
| 06.11.2025 | 305,10 | 305,10 | 282,90 | 282,90 | -9,12% | 115,00 |
| 05.11.2025 | 307,50 | 311,30 | 304,50 | 311,30 | -1,14% | 505,00 |
| 04.11.2025 | 311,00 | 314,90 | 307,50 | 314,90 | -1,16% | 42,00 |
| 03.11.2025 | 321,60 | 323,80 | 318,60 | 318,60 | -0,41% | 65,00 |
| 31.10.2025 | 314,80 | 325,50 | 314,80 | 319,90 | 0,09% | 14,00 |
| 30.10.2025 | 324,10 | 324,10 | 319,60 | 319,60 | -4,68% | 170,00 |
| 29.10.2025 | 323,10 | 335,30 | 323,10 | 335,30 | 2,95% | 11,00 |
| 28.10.2025 | 325,10 | 325,70 | 325,10 | 325,70 | -3,27% | - |
| 27.10.2025 | 329,10 | 336,70 | 329,10 | 336,70 | 7,68% | 92,00 |
| 24.10.2025 | 315,10 | 321,80 | 312,70 | 312,70 | -0,73% | 34,00 |
| 23.10.2025 | 306,50 | 315,00 | 306,50 | 315,00 | 3,99% | 20,00 |
| 22.10.2025 | 322,30 | 322,30 | 302,70 | 302,90 | -6,22% | 116,00 |
| 21.10.2025 | 312,70 | 323,00 | 312,70 | 323,00 | 3,59% | 37,00 |
| 20.10.2025 | 300,00 | 311,80 | 300,00 | 311,80 | 3,31% | 155,00 |