177,550€
0,07%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 179,73 | 183,25 | 175,80 | 177,43 | -1,18% | 530,00 |
14.05.2024 | 174,90 | 180,50 | 172,93 | 179,55 | 3,40% | - |
13.05.2024 | 173,38 | 177,88 | 172,85 | 173,65 | 0,32% | 26,00 |
10.05.2024 | 173,77 | 177,48 | 170,85 | 173,10 | -0,42% | 110,00 |
09.05.2024 | 168,83 | 176,27 | 167,43 | 173,83 | 3,02% | 16,00 |
08.05.2024 | 167,23 | 170,00 | 166,75 | 168,73 | 1,00% | - |
07.05.2024 | 167,30 | 168,75 | 165,15 | 167,05 | 0,03% | 6,00 |
06.05.2024 | 158,30 | 168,33 | 156,40 | 167,00 | 6,57% | - |
03.05.2024 | 155,30 | 156,77 | 154,00 | 156,70 | 1,41% | - |
02.05.2024 | 152,40 | 155,08 | 150,68 | 154,52 | 3,29% | 13,00 |
30.04.2024 | 148,70 | 152,23 | 146,90 | 149,60 | 0,67% | - |
29.04.2024 | 148,73 | 151,35 | 147,30 | 148,60 | 0,66% | 80,00 |
26.04.2024 | 145,50 | 148,02 | 145,05 | 147,63 | 1,69% | 20,00 |
25.04.2024 | 147,43 | 149,93 | 143,55 | 145,18 | -1,71% | - |
24.04.2024 | 148,13 | 152,13 | 144,98 | 147,70 | -0,14% | 48,00 |
23.04.2024 | 140,58 | 148,93 | 140,23 | 147,90 | 5,21% | - |
22.04.2024 | 142,45 | 144,25 | 139,20 | 140,58 | -0,21% | - |
19.04.2024 | 137,77 | 142,85 | 136,48 | 140,88 | 2,14% | 162,00 |
18.04.2024 | 137,73 | 140,38 | 137,10 | 137,93 | 0,49% | - |
17.04.2024 | 140,88 | 142,20 | 135,98 | 137,25 | -2,47% | - |
16.04.2024 | 137,52 | 141,33 | 135,77 | 140,73 | 2,27% | - |
15.04.2024 | 138,83 | 140,43 | 136,63 | 137,60 | -0,52% | - |
12.04.2024 | 138,77 | 141,88 | 136,43 | 138,33 | 0,64% | - |
11.04.2024 | 137,23 | 138,73 | 135,63 | 137,45 | 0,13% | - |
10.04.2024 | 138,10 | 139,48 | 133,83 | 137,27 | -0,49% | - |
09.04.2024 | 141,13 | 141,33 | 135,63 | 137,95 | -1,59% | - |
08.04.2024 | 137,93 | 141,00 | 136,85 | 140,18 | 2,19% | - |
05.04.2024 | 135,52 | 137,18 | 134,60 | 137,18 | 1,42% | - |
04.04.2024 | 135,60 | 137,45 | 134,35 | 135,25 | -0,22% | 374,00 |
03.04.2024 | 135,05 | 136,65 | 133,60 | 135,55 | 0,18% | 200,00 |
02.04.2024 | 140,25 | 140,35 | 134,18 | 135,30 | -4,89% | - |
28.03.2024 | 137,88 | 143,45 | 137,83 | 142,25 | 1,99% | 10,00 |
27.03.2024 | 140,75 | 142,63 | 136,38 | 139,48 | 0,41% | 120,00 |
26.03.2024 | 140,60 | 142,80 | 138,40 | 138,90 | -0,43% | - |
25.03.2024 | 138,40 | 141,33 | 137,23 | 139,50 | 1,33% | - |
22.03.2024 | 138,08 | 139,90 | 135,80 | 137,68 | 0,04% | 75,00 |
21.03.2024 | 137,10 | 139,43 | 135,52 | 137,63 | 0,00% | 175,00 |
20.03.2024 | 134,05 | 138,60 | 133,45 | 137,63 | 0,81% | 20,00 |
19.03.2024 | 132,98 | 136,52 | 130,27 | 136,52 | 2,71% | 160,00 |
18.03.2024 | 136,83 | 138,10 | 132,05 | 132,93 | -1,70% | 86,00 |
15.03.2024 | 145,33 | 145,95 | 135,20 | 135,23 | -8,18% | 70,00 |
14.03.2024 | 147,77 | 151,68 | 142,25 | 147,27 | -0,51% | 40,00 |
13.03.2024 | 148,55 | 150,73 | 145,88 | 148,02 | -1,68% | 235,00 |
12.03.2024 | 147,05 | 150,65 | 145,30 | 150,55 | 1,01% | 120,00 |
11.03.2024 | 152,02 | 153,05 | 145,65 | 149,05 | -1,91% | 58,00 |
08.03.2024 | 162,88 | 163,25 | 148,13 | 151,95 | -6,36% | 416,00 |
07.03.2024 | 166,83 | 173,52 | 159,45 | 162,27 | -2,90% | 41,00 |
06.03.2024 | 154,83 | 168,93 | 154,23 | 167,13 | 8,58% | 345,00 |
05.03.2024 | 120,28 | 158,00 | 120,28 | 153,93 | 27,74% | 303,00 |
04.03.2024 | 118,65 | 128,00 | 118,65 | 120,50 | 1,50% | - |
01.03.2024 | 117,50 | 121,33 | 117,15 | 118,73 | 1,17% | - |
29.02.2024 | 116,90 | 119,18 | 116,13 | 117,35 | 0,41% | - |
28.02.2024 | 117,10 | 117,78 | 115,78 | 116,88 | -0,11% | 200,00 |
27.02.2024 | 112,58 | 117,13 | 112,45 | 117,00 | 3,82% | - |
26.02.2024 | 113,80 | 114,75 | 112,70 | 112,70 | -1,01% | 30,00 |
23.02.2024 | 114,43 | 114,70 | 112,45 | 113,85 | -0,44% | - |
22.02.2024 | 116,03 | 116,75 | 112,33 | 114,35 | -1,21% | - |
21.02.2024 | 115,33 | 116,23 | 114,53 | 115,75 | 0,35% | - |
20.02.2024 | 115,40 | 117,20 | 114,00 | 115,35 | -0,22% | - |
19.02.2024 | 115,50 | 116,10 | 115,20 | 115,60 | 0,09% | - |
16.02.2024 | 117,43 | 117,83 | 115,45 | 115,50 | -1,70% | - |
15.02.2024 | 117,73 | 118,30 | 115,30 | 117,50 | 0,09% | - |
14.02.2024 | 114,18 | 118,05 | 114,10 | 117,40 | 2,85% | - |
13.02.2024 | 117,30 | 117,68 | 113,55 | 114,15 | -2,71% | - |
12.02.2024 | 115,98 | 118,03 | 115,80 | 117,33 | 1,14% | 6,00 |
09.02.2024 | 115,53 | 117,48 | 115,08 | 116,00 | 0,24% | - |
08.02.2024 | 115,40 | 117,43 | 115,25 | 115,73 | 0,33% | - |
07.02.2024 | 116,15 | 116,38 | 114,08 | 115,35 | -0,80% | - |
06.02.2024 | 113,08 | 116,55 | 112,95 | 116,28 | 2,76% | - |
05.02.2024 | 112,75 | 114,00 | 111,35 | 113,15 | 0,42% | - |
02.02.2024 | 112,15 | 113,13 | 111,60 | 112,68 | 0,40% | - |
01.02.2024 | 112,00 | 113,13 | 110,28 | 112,23 | 0,47% | - |
31.01.2024 | 113,38 | 114,05 | 111,40 | 111,70 | -1,22% | - |
30.01.2024 | 114,30 | 116,50 | 111,38 | 113,08 | -1,09% | 150,00 |
29.01.2024 | 112,90 | 114,38 | 112,00 | 114,33 | 1,64% | 173,00 |
26.01.2024 | 112,90 | 114,18 | 111,20 | 112,48 | -0,51% | - |
25.01.2024 | 111,88 | 113,40 | 110,98 | 113,05 | 1,30% | - |
24.01.2024 | 114,55 | 115,93 | 111,60 | 111,60 | -2,55% | - |
23.01.2024 | 114,73 | 116,85 | 113,88 | 114,53 | -0,41% | 30,00 |
22.01.2024 | 113,13 | 115,70 | 112,80 | 115,00 | 1,91% | - |
19.01.2024 | 113,65 | 114,48 | 111,40 | 112,85 | -0,79% | - |
18.01.2024 | 111,70 | 113,85 | 111,65 | 113,75 | 1,72% | 105,00 |
17.01.2024 | 112,25 | 113,55 | 111,00 | 111,83 | -0,69% | - |
16.01.2024 | 115,75 | 116,80 | 111,73 | 112,60 | -2,76% | - |
15.01.2024 | 115,83 | 116,18 | 115,50 | 115,80 | 0,00% | 30,00 |
12.01.2024 | 113,70 | 115,95 | 113,28 | 115,80 | 1,87% | - |
11.01.2024 | 111,45 | 113,88 | 110,45 | 113,68 | 2,20% | - |
10.01.2024 | 109,43 | 111,28 | 109,15 | 111,23 | 1,55% | - |
09.01.2024 | 110,60 | 110,68 | 107,98 | 109,53 | -1,02% | - |
08.01.2024 | 108,15 | 110,68 | 106,20 | 110,65 | 2,36% | - |
05.01.2024 | 110,10 | 110,65 | 107,60 | 108,10 | -1,91% | - |
04.01.2024 | 111,28 | 111,53 | 110,13 | 110,20 | -0,45% | 257,00 |
03.01.2024 | 112,65 | 113,68 | 110,43 | 110,70 | -1,84% | 450,00 |
02.01.2024 | 114,20 | 116,25 | 111,78 | 112,78 | -1,93% | 92,00 |
29.12.2023 | 114,98 | 115,20 | 114,75 | 115,00 | 0,20% | - |
28.12.2023 | 115,55 | 116,20 | 114,65 | 114,78 | -0,58% | - |
27.12.2023 | 116,28 | 116,60 | 115,28 | 115,45 | -0,39% | - |
22.12.2023 | 115,05 | 117,10 | 114,90 | 115,90 | 0,46% | - |
21.12.2023 | 116,75 | 117,25 | 114,58 | 115,38 | -0,19% | - |
20.12.2023 | 119,20 | 119,55 | 115,40 | 115,60 | -2,78% | - |