147,500€
-6,70%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 158,93 | 159,73 | 147,20 | 147,50 | -7,09% | 400,00 |
| 11.06.2026 | 150,08 | 159,25 | 147,90 | 158,75 | 5,92% | 661,00 |
| 10.06.2026 | 152,05 | 153,45 | 148,43 | 149,88 | -2,03% | 753,00 |
| 09.06.2026 | 160,90 | 162,40 | 146,68 | 152,98 | -4,50% | 216,00 |
| 08.06.2026 | 161,25 | 164,75 | 159,55 | 160,18 | -0,68% | 820,00 |
| 05.06.2026 | 175,38 | 175,58 | 157,20 | 161,27 | -8,38% | 1.600,00 |
| 04.06.2026 | 166,48 | 176,80 | 160,50 | 176,02 | 6,58% | 2.550,00 |
| 03.06.2026 | 175,13 | 175,63 | 163,13 | 165,15 | -5,98% | 561,00 |
| 02.06.2026 | 174,58 | 175,95 | 169,35 | 175,65 | 0,16% | 7.403,00 |
| 01.06.2026 | 179,40 | 180,43 | 170,75 | 175,38 | -1,32% | 362,00 |
| 29.05.2026 | 188,00 | 190,00 | 168,73 | 177,73 | -3,45% | 3.758,00 |
| 28.05.2026 | 167,48 | 186,85 | 165,85 | 184,08 | 18,34% | 2.999,00 |
| 27.05.2026 | 156,80 | 160,63 | 150,95 | 155,55 | -0,72% | 1.126,00 |
| 26.05.2026 | 153,00 | 161,27 | 151,50 | 156,68 | 1,08% | 1.042,00 |
| 25.05.2026 | 150,68 | 156,68 | 150,63 | 155,00 | 3,30% | 1.511,00 |
| 22.05.2026 | 141,08 | 150,30 | 140,83 | 150,05 | 6,95% | 353,00 |
| 21.05.2026 | 139,90 | 142,13 | 137,25 | 140,30 | -0,43% | 1.260,00 |
| 20.05.2026 | 137,60 | 141,40 | 136,00 | 140,90 | 2,10% | 403,00 |
| 19.05.2026 | 138,65 | 139,55 | 135,52 | 138,00 | -0,70% | - |
| 18.05.2026 | 134,80 | 140,88 | 134,40 | 138,98 | 2,21% | 719,00 |
| 15.05.2026 | 139,52 | 141,60 | 135,27 | 135,98 | -3,94% | 699,00 |
| 14.05.2026 | 138,27 | 142,77 | 136,63 | 141,55 | 2,95% | 409,00 |
| 13.05.2026 | 144,60 | 147,30 | 133,35 | 137,50 | -4,35% | 250,00 |
| 12.05.2026 | 141,35 | 147,68 | 140,40 | 143,75 | 1,75% | - |
| 11.05.2026 | 143,13 | 143,77 | 134,35 | 141,27 | -1,09% | 2.113,00 |
| 08.05.2026 | 144,08 | 145,43 | 139,93 | 142,83 | -0,33% | 1.236,00 |
| 07.05.2026 | 148,55 | 150,33 | 140,95 | 143,30 | -3,04% | 781,00 |
| 06.05.2026 | 143,65 | 151,00 | 141,75 | 147,80 | 3,76% | 516,00 |
| 05.05.2026 | 155,30 | 157,33 | 142,43 | 142,45 | -7,65% | 1.795,00 |
| 04.05.2026 | 158,25 | 163,93 | 152,35 | 154,25 | -7,18% | 920,00 |
| 30.04.2026 | 157,30 | 166,50 | 156,93 | 166,18 | 5,71% | 440,00 |
| 29.04.2026 | 164,58 | 168,08 | 155,60 | 157,20 | -4,35% | 1.390,00 |
| 28.04.2026 | 167,60 | 168,88 | 158,75 | 164,35 | -1,60% | 1.322,00 |
| 27.04.2026 | 167,98 | 170,85 | 165,25 | 167,02 | -0,31% | 86,00 |
| 24.04.2026 | 173,05 | 175,05 | 167,18 | 167,55 | -2,98% | 1.719,00 |
| 23.04.2026 | 178,33 | 179,93 | 169,00 | 172,70 | -3,63% | 1.375,00 |
| 22.04.2026 | 186,00 | 189,50 | 176,18 | 179,20 | 0,00% | 662,00 |
| 21.04.2026 | 168,15 | 188,75 | 167,95 | 179,20 | 7,08% | 285,00 |
| 20.04.2026 | 160,73 | 168,25 | 160,43 | 167,35 | 3,11% | 482,00 |
| 17.04.2026 | 173,63 | 175,90 | 158,30 | 162,30 | -5,09% | 722,00 |
| 16.04.2026 | 169,25 | 175,88 | 167,98 | 171,00 | 1,71% | 1.835,00 |
| 15.04.2026 | 165,02 | 169,68 | 164,73 | 168,13 | 1,88% | 1.155,00 |
| 14.04.2026 | 164,98 | 171,10 | 163,38 | 165,02 | -0,11% | 1.846,00 |
| 13.04.2026 | 153,20 | 165,88 | 152,10 | 165,20 | 8,19% | 245,00 |
| 10.04.2026 | 151,98 | 155,18 | 149,35 | 152,70 | 0,51% | - |
| 09.04.2026 | 161,75 | 164,18 | 150,40 | 151,93 | -5,20% | 3.897,00 |
| 08.04.2026 | 166,00 | 168,52 | 157,85 | 160,25 | -0,59% | 1.600,00 |
| 07.04.2026 | 163,70 | 165,90 | 156,85 | 161,20 | 0,86% | 1.079,00 |
| 02.04.2026 | 157,30 | 160,95 | 153,45 | 159,83 | 0,88% | 336,00 |
| 01.04.2026 | 159,52 | 164,90 | 157,60 | 158,43 | 0,03% | 2.174,00 |
| 31.03.2026 | 156,45 | 160,08 | 153,30 | 158,38 | 3,08% | 820,00 |
| 30.03.2026 | 160,27 | 162,98 | 153,10 | 153,65 | -3,88% | 1.890,00 |
| 27.03.2026 | 170,23 | 172,27 | 159,68 | 159,85 | -5,98% | 247,00 |
| 26.03.2026 | 171,50 | 173,52 | 168,40 | 170,02 | -1,18% | 2.228,00 |
| 25.03.2026 | 171,65 | 176,15 | 170,80 | 172,05 | 1,37% | 144,00 |
| 24.03.2026 | 178,90 | 179,38 | 168,50 | 169,73 | -4,84% | 1.568,00 |
| 23.03.2026 | 166,93 | 182,13 | 166,20 | 178,35 | 4,16% | 396,00 |
| 20.03.2026 | 182,00 | 182,35 | 167,63 | 171,23 | -6,20% | 192,00 |
| 19.03.2026 | 188,40 | 190,88 | 178,33 | 182,55 | -2,95% | 4.060,00 |
| 18.03.2026 | 194,55 | 195,55 | 186,50 | 188,10 | -2,60% | 10.550,00 |
| 17.03.2026 | 183,52 | 195,15 | 182,98 | 193,13 | 4,83% | 852,00 |
| 16.03.2026 | 182,50 | 187,25 | 179,75 | 184,23 | 1,70% | 2.358,00 |
| 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 |