122,425€
-0,22%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 123,23 | 125,03 | 121,20 | 122,43 | -0,22% | 195,00 |
| 08.10.2026 | 123,20 | 123,90 | 121,30 | 122,70 | -0,49% | 30,00 |
| 07.10.2026 | 127,05 | 128,55 | 120,20 | 123,30 | -3,45% | 300,00 |
| 06.10.2026 | 123,95 | 128,65 | 123,10 | 127,70 | 2,41% | 81,00 |
| 02.10.2026 | 124,00 | 126,30 | 124,00 | 124,70 | 0,04% | 12,00 |
| 01.10.2026 | 125,35 | 127,35 | 123,05 | 124,65 | -0,64% | 20,00 |
| 30.09.2026 | 125,75 | 127,45 | 125,45 | 125,45 | -0,55% | 6,00 |
| 29.09.2026 | 129,20 | 131,10 | 125,70 | 126,15 | -2,51% | 195,00 |
| 28.09.2026 | 133,05 | 134,05 | 129,40 | 129,40 | -3,07% | 226,00 |
| 25.09.2026 | 139,25 | 140,45 | 133,50 | 133,50 | -4,03% | 106,00 |
| 24.09.2026 | 136,05 | 139,80 | 134,05 | 139,10 | 1,76% | - |
| 23.09.2026 | 135,55 | 141,15 | 135,55 | 136,70 | -0,76% | 25,00 |
| 22.09.2026 | 139,25 | 141,55 | 134,45 | 137,75 | -2,30% | 346,00 |
| 21.09.2026 | 139,20 | 143,55 | 139,20 | 141,00 | 0,82% | 166,00 |
| 18.09.2026 | 142,45 | 144,30 | 139,35 | 139,85 | -0,96% | 236,00 |
| 17.09.2026 | 136,20 | 143,40 | 135,50 | 141,20 | 3,86% | 70,00 |
| 16.09.2026 | 134,90 | 136,40 | 131,70 | 135,95 | 0,22% | 106,00 |
| 15.09.2026 | 131,25 | 136,70 | 127,90 | 135,65 | 1,76% | 238,00 |
| 14.09.2026 | 124,00 | 134,50 | 122,75 | 133,30 | 6,68% | 471,00 |
| 11.09.2026 | 127,40 | 128,45 | 119,75 | 124,95 | -2,76% | 387,00 |
| 10.09.2026 | 127,75 | 135,45 | 125,40 | 128,50 | 6,91% | 1.343,00 |
| 09.09.2026 | 127,90 | 129,60 | 120,20 | 120,20 | -6,13% | 213,00 |
| 08.09.2026 | 125,05 | 130,05 | 125,05 | 128,05 | 3,27% | 36,00 |
| 07.09.2026 | 126,25 | 128,15 | 124,00 | 124,00 | 0,00% | 56,00 |
| 04.09.2026 | 124,65 | 127,50 | 124,00 | 124,00 | -1,47% | 236,00 |
| 03.09.2026 | 130,95 | 134,35 | 121,15 | 125,85 | 0,32% | 578,00 |
| 02.09.2026 | 123,55 | 125,85 | 121,55 | 125,45 | 0,52% | 364,00 |
| 01.09.2026 | 127,70 | 128,40 | 123,60 | 124,80 | -1,81% | 224,00 |
| 31.08.2026 | 127,60 | 128,15 | 125,25 | 127,10 | -0,08% | 299,00 |
| 28.08.2026 | 132,40 | 133,45 | 126,40 | 127,20 | -3,16% | 293,00 |
| 27.08.2026 | 126,30 | 131,60 | 124,30 | 131,35 | 4,20% | 133,00 |
| 26.08.2026 | 126,55 | 128,35 | 125,05 | 126,05 | -0,40% | 100,00 |
| 25.08.2026 | 127,35 | 130,30 | 126,30 | 126,55 | -1,02% | 193,00 |
| 24.08.2026 | 137,25 | 137,30 | 127,85 | 127,85 | -7,39% | 153,00 |
| 21.08.2026 | 137,00 | 139,90 | 135,35 | 138,05 | 0,77% | 91,00 |
| 20.08.2026 | 146,50 | 149,55 | 133,45 | 137,00 | -7,99% | 78,00 |
| 19.08.2026 | 148,85 | 149,85 | 146,55 | 148,90 | -0,87% | - |
| 18.08.2026 | 154,70 | 155,15 | 150,20 | 150,20 | -4,45% | 104,00 |
| 17.08.2026 | 167,80 | 168,20 | 157,05 | 157,20 | -5,47% | 449,00 |
| 14.08.2026 | 166,00 | 174,30 | 165,15 | 166,30 | 1,19% | 558,00 |
| 13.08.2026 | 166,55 | 167,30 | 161,45 | 164,35 | -1,62% | 61,00 |
| 12.08.2026 | 168,20 | 169,40 | 165,65 | 167,05 | -1,65% | 1.004,00 |
| 11.08.2026 | 164,70 | 169,85 | 161,35 | 169,85 | 3,60% | 134,00 |
| 10.08.2026 | 160,80 | 164,95 | 160,05 | 163,95 | 6,36% | 1.229,00 |
| 07.08.2026 | 146,75 | 154,60 | 146,20 | 154,15 | 3,91% | 15,00 |
| 06.08.2026 | 144,35 | 149,20 | 142,60 | 148,35 | 1,78% | 124,00 |
| 05.08.2026 | 146,20 | 151,10 | 144,75 | 145,75 | -0,27% | 120,00 |
| 04.08.2026 | 137,70 | 147,25 | 137,45 | 146,15 | 5,94% | 261,00 |
| 03.08.2026 | 130,05 | 137,95 | 130,05 | 137,95 | 6,36% | 240,00 |
| 31.07.2026 | 127,65 | 130,20 | 126,00 | 129,70 | 1,81% | 59,00 |
| 30.07.2026 | 124,05 | 127,40 | 123,60 | 127,40 | 2,78% | 132,00 |
| 29.07.2026 | 135,70 | 138,25 | 123,95 | 123,95 | -9,39% | 70,00 |
| 28.07.2026 | 134,05 | 136,85 | 130,05 | 136,80 | 0,63% | 49,00 |
| 27.07.2026 | 130,95 | 136,50 | 130,25 | 135,95 | 3,58% | - |
| 24.07.2026 | 138,65 | 141,00 | 131,25 | 131,25 | -5,27% | 57,00 |
| 23.07.2026 | 130,45 | 140,75 | 130,25 | 138,55 | 4,72% | 139,00 |
| 22.07.2026 | 130,90 | 137,70 | 129,10 | 132,30 | 1,65% | 105,00 |
| 21.07.2026 | 124,10 | 131,75 | 123,95 | 130,15 | 4,75% | 65,00 |
| 20.07.2026 | 124,30 | 127,95 | 122,80 | 124,25 | -0,48% | 208,00 |
| 17.07.2026 | 128,05 | 129,45 | 124,85 | 124,85 | -4,07% | 71,00 |
| 16.07.2026 | 122,30 | 132,00 | 122,20 | 130,15 | 5,56% | 34,00 |
| 15.07.2026 | 125,05 | 127,75 | 121,70 | 123,30 | -1,64% | 388,00 |
| 14.07.2026 | 123,30 | 126,95 | 123,30 | 125,35 | 0,72% | 38,00 |
| 13.07.2026 | 126,55 | 126,75 | 123,95 | 124,45 | -1,62% | 95,00 |
| 10.07.2026 | 129,80 | 131,00 | 125,80 | 126,50 | -2,73% | 10,00 |
| 09.07.2026 | 138,55 | 140,80 | 129,20 | 130,05 | -5,52% | 184,00 |
| 08.07.2026 | 142,90 | 153,05 | 137,65 | 137,65 | -3,44% | 109,00 |
| 07.07.2026 | 152,60 | 156,20 | 142,55 | 142,55 | -7,85% | 130,00 |
| 06.07.2026 | 166,60 | 169,40 | 154,15 | 154,70 | -9,00% | 251,00 |
| 03.07.2026 | 167,60 | 170,00 | 166,90 | 170,00 | 2,56% | 452,00 |
| 02.07.2026 | 157,35 | 170,95 | 153,40 | 165,75 | 9,77% | 649,00 |
| 01.07.2026 | 145,50 | 157,00 | 144,10 | 151,00 | 4,07% | 64,00 |
| 30.06.2026 | 146,90 | 165,90 | 139,75 | 145,10 | 19,13% | 702,00 |
| 29.06.2026 | 124,05 | 127,65 | 121,80 | 121,80 | 1,54% | 191,00 |
| 26.06.2026 | 118,75 | 125,05 | 118,20 | 119,95 | 0,08% | 277,00 |
| 25.06.2026 | 125,25 | 125,80 | 118,80 | 119,85 | -4,23% | 52,00 |
| 24.06.2026 | 129,80 | 132,25 | 125,15 | 125,15 | -3,92% | - |
| 23.06.2026 | 132,05 | 133,00 | 128,90 | 130,25 | -1,44% | 21,00 |
| 22.06.2026 | 144,25 | 148,50 | 131,75 | 132,15 | -8,55% | 82,00 |
| 19.06.2026 | 146,65 | 146,65 | 142,35 | 144,50 | -2,23% | 1.000,00 |
| 18.06.2026 | 145,70 | 148,20 | 144,05 | 147,80 | 2,18% | 59,00 |
| 17.06.2026 | 143,20 | 148,15 | 143,20 | 144,65 | 0,84% | 125,00 |
| 16.06.2026 | 150,30 | 150,30 | 142,05 | 143,45 | -3,07% | 57,00 |
| 15.06.2026 | 150,60 | 151,55 | 146,35 | 148,00 | 0,37% | - |
| 12.06.2026 | 157,45 | 159,50 | 147,30 | 147,45 | -6,74% | 110,00 |
| 11.06.2026 | 148,55 | 158,75 | 148,55 | 158,10 | 5,44% | 159,00 |
| 10.06.2026 | 151,05 | 152,70 | 148,25 | 149,95 | -1,80% | 159,00 |
| 09.06.2026 | 158,70 | 161,35 | 147,65 | 152,70 | -4,41% | 46,00 |
| 08.06.2026 | 159,50 | 163,80 | 159,50 | 159,75 | -0,56% | 35,00 |
| 05.06.2026 | 173,65 | 173,75 | 157,75 | 160,65 | -8,85% | 200,00 |
| 04.06.2026 | 165,05 | 176,25 | 160,25 | 176,25 | 6,92% | 126,00 |
| 03.06.2026 | 174,10 | 176,15 | 162,85 | 164,85 | -5,45% | 229,00 |
| 02.06.2026 | 172,90 | 176,30 | 169,05 | 174,35 | -0,26% | 858,00 |
| 01.06.2026 | 179,00 | 180,75 | 170,95 | 174,80 | -1,60% | 59,00 |
| 29.05.2026 | 189,00 | 190,80 | 169,30 | 177,65 | -3,63% | 928,00 |
| 28.05.2026 | 166,05 | 185,65 | 166,00 | 184,35 | 18,51% | 943,00 |
| 27.05.2026 | 155,15 | 159,75 | 151,50 | 155,55 | -0,45% | 254,00 |
| 26.05.2026 | 153,00 | 160,65 | 151,45 | 156,25 | 0,29% | 746,00 |
| 25.05.2026 | 149,25 | 157,50 | 149,20 | 155,80 | 4,18% | 261,00 |
| 22.05.2026 | 139,60 | 149,55 | 139,55 | 149,55 | 7,01% | 117,00 |