179,363$
-2,38%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 183,29 | 186,42 | 175,85 | 179,47 | -2,32% | 421.478,00 |
| 05.09.2024 | 191,01 | 206,80 | 181,99 | 183,73 | -5,31% | 754.383,00 |
| 04.09.2024 | 191,72 | 197,43 | 190,65 | 194,04 | 0,76% | 524.699,00 |
| 03.09.2024 | 203,94 | 207,89 | 191,75 | 192,58 | -5,49% | 375.534,00 |
| 30.08.2024 | 203,96 | 206,26 | 198,87 | 203,76 | 0,07% | 362.161,00 |
| 29.08.2024 | 198,35 | 205,78 | 197,56 | 203,61 | 5,03% | 471.883,00 |
| 28.08.2024 | 199,40 | 211,44 | 190,99 | 193,86 | 9,06% | 985.082,00 |
| 27.08.2024 | 176,10 | 178,86 | 174,71 | 177,76 | 0,14% | 157.142,00 |
| 26.08.2024 | 186,50 | 188,62 | 176,49 | 177,51 | -4,37% | 299.151,00 |
| 23.08.2024 | 185,01 | 186,74 | 183,04 | 185,62 | 0,81% | 185.859,00 |
| 22.08.2024 | 189,42 | 189,42 | 183,50 | 184,13 | -2,19% | 172.298,00 |
| 21.08.2024 | 187,48 | 190,00 | 187,20 | 188,26 | 0,54% | 123.652,00 |
| 20.08.2024 | 189,39 | 189,73 | 184,56 | 187,24 | -1,35% | 151.030,00 |
| 19.08.2024 | 190,44 | 191,66 | 185,37 | 189,80 | -0,34% | 191.318,00 |
| 16.08.2024 | 187,19 | 191,77 | 186,43 | 190,44 | 1,78% | 221.582,00 |
| 15.08.2024 | 186,42 | 188,00 | 181,85 | 187,11 | 1,65% | 234.193,00 |
| 14.08.2024 | 182,44 | 186,82 | 181,64 | 184,07 | 1,40% | 255.753,00 |
| 13.08.2024 | 179,00 | 182,56 | 176,03 | 181,52 | 1,95% | 213.692,00 |
| 12.08.2024 | 177,43 | 178,91 | 174,61 | 178,05 | 1,15% | 121.689,00 |
| 09.08.2024 | 176,48 | 178,25 | 174,83 | 176,02 | -0,23% | 199.723,00 |
| 08.08.2024 | 169,32 | 178,48 | 168,39 | 176,43 | 5,63% | 257.970,00 |
| 07.08.2024 | 171,69 | 172,81 | 165,25 | 167,02 | -1,47% | 163.525,00 |
| 06.08.2024 | 164,32 | 171,94 | 163,50 | 169,52 | 3,24% | 268.969,00 |
| 05.08.2024 | 156,36 | 166,47 | 152,88 | 164,20 | -1,38% | 330.923,00 |
| 02.08.2024 | 169,09 | 170,73 | 164,13 | 166,50 | -4,37% | 268.162,00 |
| 01.08.2024 | 179,59 | 180,64 | 172,49 | 174,10 | -2,49% | 205.761,00 |
| 31.07.2024 | 175,88 | 180,46 | 172,65 | 178,54 | 2,89% | 231.181,00 |
| 30.07.2024 | 175,15 | 178,75 | 170,89 | 173,52 | -0,93% | 172.820,00 |
| 29.07.2024 | 174,21 | 175,25 | 171,73 | 175,15 | 0,77% | 161.983,00 |
| 26.07.2024 | 172,55 | 174,64 | 169,95 | 173,82 | 2,28% | 171.550,00 |
| 25.07.2024 | 170,31 | 172,50 | 168,29 | 169,94 | -0,22% | 176.255,00 |
| 24.07.2024 | 169,93 | 173,00 | 168,65 | 170,31 | -0,71% | 199.586,00 |
| 23.07.2024 | 168,51 | 172,65 | 168,51 | 171,52 | 1,84% | 209.504,00 |
| 22.07.2024 | 165,06 | 169,36 | 163,51 | 168,42 | 2,55% | 257.335,00 |
| 19.07.2024 | 166,25 | 167,31 | 164,20 | 164,23 | -0,70% | 225.632,00 |
| 18.07.2024 | 166,09 | 168,20 | 163,50 | 165,39 | -0,27% | 294.579,00 |
| 17.07.2024 | 167,24 | 170,28 | 163,64 | 165,83 | -2,19% | 576.170,00 |
| 16.07.2024 | 176,00 | 176,50 | 169,32 | 169,55 | -2,65% | 415.117,00 |
| 15.07.2024 | 175,00 | 178,09 | 173,38 | 174,16 | 0,53% | 305.488,00 |
| 12.07.2024 | 177,07 | 178,16 | 172,90 | 173,25 | -1,18% | 262.711,00 |
| 11.07.2024 | 178,26 | 178,39 | 174,24 | 175,31 | -0,08% | 286.932,00 |
| 10.07.2024 | 168,10 | 175,57 | 168,05 | 175,45 | 4,53% | 321.663,00 |
| 09.07.2024 | 169,41 | 170,04 | 167,37 | 167,84 | -1,35% | 299.632,00 |
| 08.07.2024 | 171,07 | 173,30 | 168,42 | 170,13 | 0,73% | 318.642,00 |
| 05.07.2024 | 170,21 | 171,95 | 167,16 | 168,90 | -0,83% | 373.499,00 |
| 03.07.2024 | 170,87 | 173,18 | 169,34 | 170,31 | -0,52% | 234.629,00 |
| 02.07.2024 | 174,54 | 174,54 | 168,30 | 171,20 | -2,54% | 723.943,00 |
| 01.07.2024 | 183,72 | 184,71 | 174,73 | 175,67 | -3,56% | 461.526,00 |
| 28.06.2024 | 179,36 | 186,22 | 179,01 | 182,16 | 2,39% | 821.056,00 |
| 27.06.2024 | 177,00 | 178,59 | 162,50 | 177,91 | -7,74% | 1.647.751,00 |
| 26.06.2024 | 195,53 | 201,95 | 192,77 | 192,83 | -0,04% | 788.035,00 |
| 25.06.2024 | 190,60 | 194,37 | 188,33 | 192,90 | 1,28% | 455.474,00 |
| 24.06.2024 | 189,27 | 193,17 | 187,00 | 190,46 | 0,52% | 434.675,00 |
| 21.06.2024 | 203,46 | 203,80 | 185,50 | 189,48 | -6,88% | 1.356.232,00 |
| 20.06.2024 | 222,21 | 224,00 | 203,05 | 203,47 | -7,22% | 621.419,00 |
| 18.06.2024 | 215,82 | 219,34 | 214,00 | 219,31 | 1,95% | 365.539,00 |
| 17.06.2024 | 211,39 | 216,88 | 202,61 | 215,11 | -0,06% | 684.292,00 |
| 14.06.2024 | 213,10 | 215,45 | 211,60 | 215,24 | -0,12% | 204.397,00 |
| 13.06.2024 | 218,64 | 220,22 | 213,67 | 215,50 | -0,95% | 327.475,00 |
| 12.06.2024 | 214,38 | 219,74 | 213,30 | 217,57 | 2,94% | 424.246,00 |
| 11.06.2024 | 205,15 | 213,46 | 203,00 | 211,35 | 3,15% | 499.401,00 |
| 10.06.2024 | 202,91 | 204,97 | 198,05 | 204,89 | 1,29% | 243.523,00 |
| 07.06.2024 | 202,69 | 205,79 | 201,16 | 202,29 | -0,77% | 163.560,00 |
| 06.06.2024 | 205,28 | 206,78 | 202,33 | 203,86 | -0,27% | 156.182,00 |
| 05.06.2024 | 203,55 | 205,00 | 202,12 | 204,41 | 0,84% | 243.568,00 |
| 04.06.2024 | 202,79 | 203,98 | 200,92 | 202,71 | -0,38% | 182.105,00 |
| 03.06.2024 | 204,00 | 204,97 | 200,91 | 203,48 | 0,66% | 210.825,00 |
| 31.05.2024 | 202,10 | 205,28 | 198,10 | 202,15 | 0,85% | 272.637,00 |
| 30.05.2024 | 199,15 | 202,48 | 197,88 | 200,44 | 1,36% | 245.603,00 |
| 29.05.2024 | 197,22 | 199,70 | 195,59 | 197,75 | -0,53% | 249.994,00 |
| 28.05.2024 | 199,77 | 200,39 | 197,10 | 198,80 | -0,49% | 203.672,00 |
| 24.05.2024 | 197,91 | 200,00 | 197,36 | 199,77 | 1,30% | 198.709,00 |
| 23.05.2024 | 197,77 | 200,08 | 195,67 | 197,21 | 0,53% | 210.555,00 |
| 22.05.2024 | 196,44 | 197,71 | 195,32 | 196,18 | -0,30% | 185.758,00 |
| 21.05.2024 | 197,13 | 198,97 | 195,04 | 196,78 | -0,19% | 277.059,00 |
| 20.05.2024 | 194,32 | 197,92 | 193,06 | 197,15 | 1,71% | 266.809,00 |
| 17.05.2024 | 193,81 | 195,22 | 191,07 | 193,83 | 0,57% | 192.616,00 |
| 16.05.2024 | 191,62 | 197,55 | 190,56 | 192,73 | -0,16% | 230.697,00 |
| 15.05.2024 | 196,10 | 196,10 | 191,00 | 193,04 | -0,63% | 359.809,00 |
| 14.05.2024 | 188,74 | 195,36 | 186,77 | 194,26 | 3,73% | 349.229,00 |
| 13.05.2024 | 188,02 | 192,50 | 187,12 | 187,28 | 0,43% | 356.881,00 |
| 10.05.2024 | 189,00 | 189,00 | 183,57 | 186,47 | -0,49% | 404.298,00 |
| 09.05.2024 | 182,01 | 190,12 | 180,23 | 187,38 | 3,26% | 579.356,00 |
| 08.05.2024 | 179,36 | 182,70 | 179,00 | 181,46 | 1,04% | 355.979,00 |
| 07.05.2024 | 178,50 | 181,82 | 177,33 | 179,59 | -0,17% | 421.517,00 |
| 06.05.2024 | 169,74 | 181,37 | 169,44 | 179,89 | 6,59% | 583.328,00 |
| 03.05.2024 | 167,14 | 168,80 | 165,60 | 168,77 | 1,68% | 251.346,00 |
| 02.05.2024 | 164,26 | 166,05 | 160,90 | 165,98 | 2,16% | 301.356,00 |
| 01.05.2024 | 159,17 | 164,72 | 157,18 | 162,47 | 1,68% | 445.409,00 |
| 30.04.2024 | 157,30 | 163,17 | 156,47 | 159,79 | 0,35% | 332.778,00 |
| 29.04.2024 | 159,40 | 162,50 | 157,65 | 159,24 | 0,73% | 419.289,00 |
| 26.04.2024 | 157,17 | 158,37 | 154,82 | 158,09 | 1,57% | 202.622,00 |
| 25.04.2024 | 155,51 | 156,28 | 153,00 | 155,64 | -1,49% | 275.406,00 |
| 24.04.2024 | 160,75 | 162,81 | 155,00 | 157,99 | -0,20% | 424.581,00 |
| 23.04.2024 | 150,91 | 159,33 | 150,91 | 158,30 | 5,62% | 586.819,00 |
| 22.04.2024 | 151,92 | 153,10 | 148,05 | 149,87 | -0,10% | 259.797,00 |
| 19.04.2024 | 147,29 | 152,56 | 147,29 | 150,02 | 2,30% | 376.508,00 |
| 18.04.2024 | 147,10 | 149,62 | 145,98 | 146,64 | 0,11% | 179.041,00 |
| 17.04.2024 | 150,40 | 150,45 | 144,87 | 146,48 | -1,99% | 174.104,00 |
| 16.04.2024 | 144,11 | 150,02 | 143,65 | 149,46 | 2,18% | 271.804,00 |