174,050€
6,78%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 163,73 | 176,58 | 163,70 | 167,55 | 2,67% | 15,00 |
| 05.06.2025 | 160,73 | 165,80 | 159,98 | 163,20 | 1,51% | - |
| 04.06.2025 | 163,90 | 165,60 | 157,35 | 160,77 | -1,88% | 58,00 |
| 03.06.2025 | 157,50 | 165,08 | 157,23 | 163,85 | 4,03% | 120,00 |
| 02.06.2025 | 158,23 | 164,33 | 155,48 | 157,50 | 0,64% | 230,00 |
| 30.05.2025 | 152,38 | 157,33 | 150,48 | 156,50 | 3,06% | 156,00 |
| 29.05.2025 | 159,40 | 160,43 | 151,33 | 151,85 | -2,82% | 70,00 |
| 28.05.2025 | 157,20 | 159,38 | 155,90 | 156,25 | -0,49% | 20,00 |
| 27.05.2025 | 151,48 | 157,30 | 150,02 | 157,02 | 3,84% | 6,00 |
| 26.05.2025 | 149,40 | 152,13 | 149,38 | 151,23 | 1,61% | 160,00 |
| 23.05.2025 | 148,02 | 149,48 | 143,60 | 148,83 | 0,08% | - |
| 22.05.2025 | 147,20 | 149,63 | 145,83 | 148,70 | 1,00% | - |
| 21.05.2025 | 149,48 | 150,13 | 144,20 | 147,23 | -1,88% | - |
| 20.05.2025 | 142,93 | 150,25 | 142,73 | 150,05 | 4,66% | - |
| 19.05.2025 | 145,70 | 146,18 | 142,10 | 143,38 | -2,75% | 200,00 |
| 16.05.2025 | 148,65 | 149,50 | 147,05 | 147,43 | -0,44% | - |
| 15.05.2025 | 145,90 | 148,98 | 145,25 | 148,08 | 0,92% | - |
| 14.05.2025 | 149,00 | 149,80 | 146,15 | 146,73 | -1,48% | 100,00 |
| 13.05.2025 | 150,98 | 153,30 | 148,83 | 148,93 | -1,26% | 106,00 |
| 12.05.2025 | 149,65 | 157,38 | 148,35 | 150,83 | 2,53% | 190,00 |
| 09.05.2025 | 150,70 | 150,85 | 144,93 | 147,10 | -1,90% | - |
| 08.05.2025 | 142,77 | 150,48 | 142,40 | 149,95 | 5,90% | 20,00 |
| 07.05.2025 | 140,15 | 141,83 | 137,55 | 141,60 | 1,71% | 60,00 |
| 06.05.2025 | 142,75 | 143,65 | 136,15 | 139,23 | -2,74% | - |
| 05.05.2025 | 140,65 | 144,30 | 138,38 | 143,15 | 1,94% | 1.250,00 |
| 02.05.2025 | 139,95 | 140,70 | 136,80 | 140,43 | 4,99% | 100,00 |
| 30.04.2025 | 134,98 | 135,93 | 130,65 | 133,75 | -0,76% | - |
| 29.04.2025 | 130,90 | 135,83 | 130,65 | 134,77 | 2,90% | 24,00 |
| 28.04.2025 | 131,15 | 134,75 | 128,98 | 130,98 | -0,51% | 135,00 |
| 25.04.2025 | 131,52 | 132,70 | 130,08 | 131,65 | 0,69% | 600,00 |
| 24.04.2025 | 129,33 | 132,30 | 125,13 | 130,75 | 1,34% | 1.530,00 |
| 23.04.2025 | 134,20 | 137,95 | 129,00 | 129,02 | -1,84% | 133,00 |
| 22.04.2025 | 126,75 | 131,73 | 126,60 | 131,45 | 1,41% | 100,00 |
| 17.04.2025 | 128,90 | 130,05 | 125,98 | 129,63 | 2,59% | 184,00 |
| 16.04.2025 | 123,45 | 126,63 | 122,45 | 126,35 | 1,92% | 152,00 |
| 15.04.2025 | 125,60 | 127,58 | 123,23 | 123,98 | -1,35% | 154,00 |
| 14.04.2025 | 129,38 | 132,50 | 124,38 | 125,68 | -2,56% | 365,00 |
| 11.04.2025 | 124,50 | 130,95 | 120,50 | 128,98 | 3,91% | 8,00 |
| 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% | - |