129,050€
2,99%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 124,50 | 130,95 | 120,50 | 128,95 | 3,89% | 4,00 |
| 10.04.2025 | 125,90 | 126,30 | 119,88 | 124,13 | -1,64% | - |
| 09.04.2025 | 107,38 | 128,05 | 106,30 | 126,20 | 14,16% | 82,00 |
| 08.04.2025 | 105,58 | 112,20 | 105,18 | 110,55 | 6,35% | - |
| 07.04.2025 | 97,67 | 105,75 | 93,22 | 103,95 | 1,74% | - |
| 04.04.2025 | 105,85 | 106,68 | 98,99 | 102,18 | -4,26% | 215,00 |
| 03.04.2025 | 110,70 | 112,63 | 104,45 | 106,73 | -8,72% | 20,00 |
| 02.04.2025 | 112,70 | 117,95 | 111,38 | 116,93 | 3,63% | - |
| 01.04.2025 | 110,20 | 113,75 | 109,70 | 112,83 | 2,41% | 30,00 |
| 31.03.2025 | 111,13 | 111,73 | 106,88 | 110,18 | -1,01% | 200,00 |
| 28.03.2025 | 115,63 | 115,63 | 110,55 | 111,30 | -3,39% | 55,00 |
| 27.03.2025 | 117,40 | 118,33 | 113,50 | 115,20 | -3,64% | - |
| 26.03.2025 | 122,78 | 123,03 | 116,03 | 119,55 | -2,63% | - |
| 25.03.2025 | 120,13 | 122,78 | 118,88 | 122,78 | 3,94% | - |
| 24.03.2025 | 116,33 | 119,95 | 116,00 | 118,13 | 1,59% | 65,00 |
| 21.03.2025 | 115,18 | 116,60 | 113,38 | 116,28 | 0,78% | 8,00 |
| 20.03.2025 | 115,78 | 117,15 | 112,78 | 115,38 | 0,24% | 54,00 |
| 19.03.2025 | 114,53 | 117,10 | 114,00 | 115,10 | 1,57% | 197,00 |
| 18.03.2025 | 115,48 | 115,68 | 111,05 | 113,33 | -1,39% | 50,00 |
| 17.03.2025 | 118,93 | 119,53 | 113,73 | 114,93 | 0,33% | - |
| 14.03.2025 | 115,23 | 119,15 | 65,80 | 114,55 | 1,33% | 68,00 |
| 13.03.2025 | 112,20 | 114,38 | 110,90 | 113,05 | 0,02% | - |
| 12.03.2025 | 114,00 | 118,13 | 110,90 | 113,03 | -3,31% | 680,00 |
| 11.03.2025 | 114,05 | 117,38 | 111,70 | 116,90 | 1,39% | - |
| 10.03.2025 | 121,70 | 122,15 | 112,50 | 115,30 | -5,45% | - |
| 07.03.2025 | 124,63 | 127,60 | 118,90 | 121,95 | -2,73% | 25,00 |
| 06.03.2025 | 125,63 | 126,13 | 121,28 | 125,38 | -0,28% | - |
| 05.03.2025 | 136,38 | 136,55 | 101,08 | 125,73 | -6,04% | 88,00 |
| 04.03.2025 | 135,95 | 137,38 | 128,68 | 133,80 | -1,71% | 40,00 |
| 03.03.2025 | 144,45 | 146,52 | 135,50 | 136,13 | -5,53% | 102,00 |
| 28.02.2025 | 146,13 | 147,05 | 142,05 | 144,10 | -1,30% | - |
| 27.02.2025 | 147,50 | 150,70 | 145,80 | 146,00 | -0,38% | 20,00 |
| 26.02.2025 | 144,95 | 150,10 | 143,58 | 146,55 | 1,65% | 224,00 |
| 25.02.2025 | 146,10 | 147,38 | 139,05 | 144,18 | -1,37% | 101,00 |
| 24.02.2025 | 147,88 | 150,50 | 142,70 | 146,18 | -1,20% | 204,00 |
| 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% | - |