261,135$
2,25%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 261,82 | 261,82 | 252,50 | 255,00 | -2,19% | 501.678,00 |
| 24.12.2025 | 260,96 | 262,99 | 256,00 | 260,70 | -0,17% | 404.534,00 |
| 23.12.2025 | 253,41 | 263,36 | 252,01 | 261,15 | 2,26% | 1.063.015,00 |
| 22.12.2025 | 250,00 | 257,99 | 247,62 | 255,39 | 5,09% | 1.428.235,00 |
| 19.12.2025 | 232,15 | 245,14 | 232,10 | 243,01 | 5,34% | 2.124.878,00 |
| 18.12.2025 | 233,26 | 238,21 | 230,64 | 230,69 | 0,69% | 804.998,00 |
| 17.12.2025 | 235,00 | 240,29 | 227,47 | 229,10 | -2,37% | 882.672,00 |
| 16.12.2025 | 232,66 | 237,68 | 231,95 | 234,65 | -0,28% | 981.455,00 |
| 15.12.2025 | 240,50 | 243,20 | 231,13 | 235,32 | -1,54% | 1.122.443,00 |
| 12.12.2025 | 247,25 | 249,27 | 235,14 | 239,00 | -4,30% | 1.244.499,00 |
| 11.12.2025 | 243,42 | 252,78 | 239,50 | 249,75 | 1,83% | 1.314.311,00 |
| 10.12.2025 | 264,25 | 269,73 | 242,85 | 245,25 | -12,85% | 4.521.906,00 |
| 09.12.2025 | 286,11 | 291,50 | 278,50 | 281,42 | -0,37% | 2.323.775,00 |
| 08.12.2025 | 281,18 | 285,52 | 275,85 | 282,47 | 1,47% | 790.769,00 |
| 05.12.2025 | 286,79 | 287,45 | 273,37 | 278,39 | -3,15% | 848.862,00 |
| 04.12.2025 | 272,00 | 292,75 | 269,50 | 287,45 | 5,77% | 1.035.699,00 |
| 03.12.2025 | 266,59 | 272,41 | 261,24 | 271,78 | 2,58% | 1.017.661,00 |
| 02.12.2025 | 258,80 | 266,39 | 257,81 | 264,95 | 2,77% | 811.479,00 |
| 01.12.2025 | 274,98 | 275,19 | 257,31 | 257,80 | -7,75% | 792.933,00 |
| 28.11.2025 | 283,93 | 284,00 | 277,64 | 279,46 | 0,10% | 270.946,00 |
| 26.11.2025 | 283,52 | 283,95 | 273,52 | 279,19 | 0,26% | 566.410,00 |
| 25.11.2025 | 276,99 | 280,00 | 269,68 | 278,47 | 0,53% | 674.882,00 |
| 24.11.2025 | 272,54 | 282,03 | 272,22 | 276,99 | 1,63% | 689.325,00 |
| 21.11.2025 | 271,04 | 273,55 | 260,28 | 272,54 | -0,53% | 792.833,00 |
| 20.11.2025 | 294,42 | 295,60 | 270,99 | 273,98 | -2,30% | 847.681,00 |
| 19.11.2025 | 279,80 | 286,21 | 276,83 | 280,43 | -0,19% | 672.517,00 |
| 18.11.2025 | 283,99 | 288,09 | 275,64 | 280,95 | -0,96% | 789.822,00 |
| 17.11.2025 | 291,02 | 292,35 | 278,67 | 283,66 | -2,59% | 668.623,00 |
| 14.11.2025 | 280,02 | 299,72 | 280,02 | 291,21 | -1,45% | 890.764,00 |
| 13.11.2025 | 316,94 | 318,01 | 293,45 | 295,49 | -8,61% | 1.212.389,00 |
| 12.11.2025 | 328,10 | 334,55 | 320,04 | 323,32 | -1,45% | 477.675,00 |
| 11.11.2025 | 329,19 | 333,10 | 324,04 | 328,09 | -1,73% | 496.545,00 |
| 10.11.2025 | 338,36 | 341,18 | 324,48 | 333,87 | 1,28% | 642.923,00 |
| 07.11.2025 | 319,90 | 332,17 | 307,32 | 329,65 | 0,43% | 1.416.440,00 |
| 06.11.2025 | 350,81 | 350,81 | 324,48 | 328,23 | -6,41% | 946.245,00 |
| 05.11.2025 | 357,00 | 361,58 | 345,80 | 350,70 | -3,94% | 862.209,00 |
| 04.11.2025 | 354,25 | 367,91 | 347,90 | 365,08 | -0,76% | 645.035,00 |
| 03.11.2025 | 375,48 | 380,00 | 363,10 | 367,88 | -0,55% | 466.986,00 |
| 31.10.2025 | 372,20 | 375,80 | 359,08 | 369,91 | 1,12% | 588.038,00 |
| 30.10.2025 | 375,86 | 379,00 | 363,00 | 365,83 | -3,89% | 800.924,00 |
| 29.10.2025 | 384,34 | 394,06 | 375,00 | 380,65 | 0,19% | 671.272,00 |
| 28.10.2025 | 384,90 | 386,80 | 379,07 | 379,93 | -0,05% | 510.895,00 |
| 27.10.2025 | 388,74 | 391,16 | 375,00 | 380,13 | 0,42% | 751.637,00 |
| 24.10.2025 | 372,93 | 380,20 | 364,37 | 378,54 | 3,79% | 784.103,00 |
| 23.10.2025 | 361,92 | 370,15 | 361,71 | 364,70 | 2,68% | 698.997,00 |
| 22.10.2025 | 373,57 | 378,29 | 345,28 | 355,18 | -5,83% | 1.159.393,00 |
| 21.10.2025 | 367,14 | 379,67 | 361,12 | 377,18 | 3,61% | 853.560,00 |
| 20.10.2025 | 361,11 | 366,15 | 355,00 | 364,04 | 3,74% | 1.726.900,00 |
| 17.10.2025 | 366,06 | 366,06 | 350,06 | 350,90 | -6,20% | - |
| 16.10.2025 | 385,00 | 387,26 | 368,56 | 374,10 | -2,75% | 1.096.296,00 |
| 15.10.2025 | 406,00 | 409,66 | 377,01 | 384,69 | -4,22% | 1.238.178,00 |
| 14.10.2025 | 401,51 | 411,16 | 391,56 | 401,63 | -2,00% | 737.549,00 |
| 13.10.2025 | 392,29 | 411,00 | 381,01 | 409,83 | 4,47% | 1.321.008,00 |
| 10.10.2025 | 397,82 | 408,99 | 390,13 | 392,29 | -1,51% | 1.049.557,00 |
| 09.10.2025 | 408,15 | 417,86 | 396,00 | 398,29 | -2,26% | 1.024.582,00 |
| 08.10.2025 | 399,77 | 410,75 | 389,99 | 407,51 | 3,13% | 1.632.798,00 |
| 07.10.2025 | 390,73 | 400,01 | 386,01 | 395,13 | 0,83% | 1.459.352,00 |
| 06.10.2025 | 385,39 | 392,82 | 373,03 | 391,88 | 4,60% | 1.823.612,00 |
| 03.10.2025 | 374,43 | 383,80 | 366,82 | 374,64 | 3,99% | 1.683.651,00 |
| 02.10.2025 | 354,45 | 363,77 | 349,71 | 360,28 | 4,10% | 1.571.480,00 |
| 01.10.2025 | 318,17 | 346,24 | 318,00 | 346,08 | 9,91% | 2.075.376,00 |
| 30.09.2025 | 307,68 | 316,60 | 303,72 | 314,89 | 2,01% | 1.029.905,00 |
| 29.09.2025 | 310,42 | 317,11 | 305,31 | 308,69 | 2,49% | 1.445.361,00 |
| 26.09.2025 | 303,36 | 305,01 | 294,00 | 301,20 | -0,20% | 752.815,00 |
| 25.09.2025 | 293,08 | 302,48 | 278,10 | 301,79 | 0,09% | 1.164.512,00 |
| 24.09.2025 | 302,04 | 307,11 | 297,47 | 301,52 | 0,97% | 1.378.228,00 |
| 23.09.2025 | 293,32 | 301,12 | 291,78 | 298,61 | 3,66% | 1.588.368,00 |
| 22.09.2025 | 278,27 | 289,51 | 275,44 | 288,08 | 3,42% | 870.370,00 |
| 19.09.2025 | 283,59 | 289,37 | 277,94 | 278,55 | -1,72% | 1.991.932,00 |
| 18.09.2025 | 278,42 | 288,00 | 275,81 | 283,43 | 4,18% | 1.529.871,00 |
| 17.09.2025 | 265,68 | 274,52 | 262,39 | 272,07 | 2,33% | 1.112.464,00 |
| 16.09.2025 | 254,48 | 266,42 | 253,14 | 265,87 | 5,91% | 1.348.595,00 |
| 15.09.2025 | 245,27 | 251,75 | 243,44 | 251,04 | 3,31% | 940.517,00 |
| 12.09.2025 | 245,13 | 250,83 | 242,00 | 243,00 | 0,49% | 781.942,00 |
| 11.09.2025 | 241,69 | 257,07 | 241,10 | 241,81 | -2,12% | 1.861.798,00 |
| 10.09.2025 | 232,00 | 247,25 | 225,75 | 247,05 | 6,95% | 2.574.303,00 |
| 09.09.2025 | 235,21 | 236,57 | 230,22 | 230,99 | -2,50% | 1.801.130,00 |
| 08.09.2025 | 229,96 | 239,37 | 229,55 | 236,91 | 4,79% | 1.490.959,00 |
| 05.09.2025 | 231,00 | 232,31 | 220,88 | 226,08 | -0,30% | 775.215,00 |
| 04.09.2025 | 237,46 | 238,14 | 221,05 | 226,76 | -4,81% | 1.223.033,00 |
| 03.09.2025 | 242,63 | 245,04 | 237,47 | 238,23 | -0,75% | 433.540,00 |
| 02.09.2025 | 239,50 | 241,04 | 232,00 | 240,02 | -0,55% | 518.457,00 |
| 29.08.2025 | 253,14 | 253,70 | 238,48 | 241,35 | -3,05% | 624.980,00 |
| 28.08.2025 | 248,00 | 250,93 | 247,00 | 248,93 | 0,59% | 438.745,00 |
| 27.08.2025 | 247,51 | 250,80 | 243,20 | 247,47 | 0,64% | 625.776,00 |
| 26.08.2025 | 241,34 | 249,90 | 241,15 | 245,90 | 1,97% | 653.572,00 |
| 25.08.2025 | 240,25 | 247,78 | 240,00 | 241,15 | 0,55% | 740.057,00 |
| 22.08.2025 | 234,57 | 244,70 | 233,93 | 239,84 | 2,03% | 806.357,00 |
| 21.08.2025 | 232,33 | 235,39 | 230,95 | 235,07 | 1,22% | 514.270,00 |
| 20.08.2025 | 232,74 | 236,78 | 227,55 | 232,24 | -1,25% | 637.344,00 |
| 19.08.2025 | 253,00 | 254,00 | 233,34 | 235,18 | -4,84% | 1.013.575,00 |
| 18.08.2025 | 246,65 | 250,41 | 244,66 | 247,13 | 0,19% | 655.328,00 |
| 15.08.2025 | 249,08 | 249,08 | 240,50 | 246,65 | -1,23% | 671.353,00 |
| 14.08.2025 | 252,92 | 255,23 | 246,61 | 249,73 | -1,99% | 626.371,00 |
| 13.08.2025 | 255,00 | 257,00 | 245,35 | 254,81 | 1,72% | 798.155,00 |
| 12.08.2025 | 244,90 | 251,14 | 239,15 | 250,49 | 2,48% | 1.040.851,00 |
| 11.08.2025 | 251,12 | 254,13 | 243,68 | 244,44 | -1,22% | 898.872,00 |
| 08.08.2025 | 259,61 | 264,25 | 243,22 | 247,45 | -4,68% | 1.094.445,00 |
| 07.08.2025 | 265,87 | 268,58 | 256,39 | 259,61 | -1,33% | 679.373,00 |
| 06.08.2025 | 262,94 | 265,92 | 259,06 | 263,10 | -0,62% | 635.986,00 |